Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.16 | 26.27 | 25.92 | 26.13 | 6,299,156 | -0.09(-0.36%) |
May 30, 2018 | 25.77 | 26.30 | 25.74 | 26.22 | 2,211,991 | +0.67(+2.62%) |
May 29, 2018 | 26.18 | 26.25 | 25.40 | 25.55 | 3,333,389 | -0.93(-3.53%) |
May 25, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.09(+0.32%) | |
May 24, 2018 | 26.26 | 26.42 | 26.03 | 26.40 | 2,897,334 | +0.04(+0.15%) |
May 23, 2018 | 26.61 | 26.66 | 26.16 | 26.36 | 2,437,433 | -0.47(-1.74%) |
May 22, 2018 | 26.96 | 27.07 | 26.77 | 26.83 | 2,551,962 | -0.02(-0.09%) |
May 21, 2018 | 26.68 | 26.94 | 26.66 | 26.85 | 4,645,054 | +0.30(+1.14%) |
May 18, 2018 | 26.44 | 26.69 | 26.30 | 26.55 | 3,534,147 | +0.05(+0.21%) |
May 17, 2018 | 26.21 | 26.70 | 26.08 | 26.49 | 2,811,745 | +0.30(+1.16%) |
May 16, 2018 | 26.09 | 26.41 | 26.09 | 26.19 | 4,221,375 | +0.07(+0.27%) |
May 15, 2018 | 25.79 | 26.30 | 25.79 | 26.12 | 3,431,974 | -0.11(-0.42%) |
May 14, 2018 | 25.93 | 26.29 | 25.92 | 26.23 | 2,818,027 | +0.34(+1.32%) |
May 11, 2018 | 25.92 | 26.04 | 25.75 | 25.88 | 2,776,726 | +0.05(+0.18%) |
May 10, 2018 | 25.44 | 26.02 | 25.37 | 25.84 | 3,454,128 | +0.42(+1.65%) |
May 09, 2018 | 25.90 | 25.92 | 25.05 | 25.42 | 7,343,960 | -0.51(-1.95%) |
May 08, 2018 | 25.99 | 26.12 | 25.71 | 25.92 | 3,383,988 | -0.14(-0.54%) |
May 07, 2018 | 25.64 | 26.10 | 25.48 | 26.06 | 5,695,948 | +0.49(+1.92%) |
May 04, 2018 | 25.01 | 25.81 | 24.93 | 25.57 | 3,017,561 | +0.40(+1.58%) |
May 03, 2018 | 25.20 | 25.26 | 24.65 | 25.18 | 3,863,112 | -0.14(-0.55%) |
May 02, 2018 | 25.70 | 25.71 | 25.29 | 25.32 | 5,187,224 | -0.39(-1.51%) |
May 01, 2018 | 26.14 | 26.30 | 25.48 | 25.71 | 6,136,896 | -0.47(-1.81%) |
Apr 30, 2018 | 26.83 | 26.85 | 26.18 | 26.18 | 7,213,006 | -0.50(-1.87%) |
Apr 27, 2018 | 26.33 | 26.80 | 26.20 | 26.68 | 5,617,237 | +0.39(+1.48%) |
Apr 26, 2018 | 26.10 | 26.43 | 25.57 | 26.29 | 4,869,894 | +0.16(+0.60%) |
Apr 25, 2018 | 25.83 | 26.37 | 25.81 | 26.13 | 4,898,111 | +0.21(+0.81%) |
Apr 24, 2018 | 26.33 | 26.48 | 25.75 | 25.92 | 4,758,555 | -0.26(-0.98%) |
Apr 23, 2018 | 26.48 | 26.50 | 26.02 | 26.18 | 3,883,709 | -0.31(-1.18%) |
Apr 20, 2018 | 26.58 | 26.70 | 26.15 | 26.49 | 6,302,221 | -0.10(-0.38%) |
Apr 19, 2018 | 26.50 | 26.71 | 26.31 | 26.59 | 4,454,251 | +0.09(+0.35%) |
Apr 18, 2018 | 26.51 | 26.94 | 26.39 | 26.50 | 7,806,071 | +0.06(+0.24%) |
Apr 17, 2018 | 26.43 | 26.51 | 26.09 | 26.44 | 5,665,762 | +0.10(+0.38%) |
Apr 16, 2018 | 25.94 | 26.45 | 25.88 | 26.34 | 6,014,903 | +0.54(+2.08%) |
Apr 13, 2018 | 26.16 | 26.33 | 25.68 | 25.80 | 4,543,670 | -0.15(-0.57%) |
Apr 12, 2018 | 25.64 | 26.31 | 25.56 | 25.95 | 7,086,593 | +0.67(+2.65%) |
Apr 11, 2018 | 25.42 | 25.59 | 25.22 | 25.28 | 5,630,917 | -0.47(-1.84%) |
Apr 10, 2018 | 26.06 | 26.12 | 25.69 | 25.75 | 4,184,424 | +0.02(+0.06%) |
Apr 09, 2018 | 25.64 | 26.23 | 25.64 | 25.74 | 3,463,621 | -0.12(-0.45%) |
Apr 06, 2018 | 26.16 | 26.44 | 25.63 | 25.85 | 5,212,414 | -0.65(-2.44%) |
Apr 05, 2018 | 26.69 | 26.82 | 26.32 | 26.50 | 3,321,089 | -0.25(-0.93%) |
Apr 04, 2018 | 25.93 | 26.83 | 25.87 | 26.75 | 4,008,274 | +0.31(+1.18%) |
Apr 03, 2018 | 26.33 | 26.65 | 25.96 | 26.44 | 5,254,937 | +0.40(+1.55%) |
Apr 02, 2018 | 26.76 | 26.89 | 25.61 | 26.03 | 5,499,337 | -0.96(-3.55%) |
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.44(+1.67%) | |
Mar 28, 2018 | 26.92 | 27.02 | 26.13 | 26.55 | 9,004,462 | -0.21(-0.79%) |
Mar 27, 2018 | 27.13 | 27.36 | 26.60 | 26.76 | 6,136,736 | -0.36(-1.31%) |
Mar 26, 2018 | 26.59 | 27.25 | 26.41 | 27.11 | 5,735,480 | +1.04(+3.98%) |
Mar 23, 2018 | 26.68 | 26.74 | 26.02 | 26.07 | 6,387,000 | -0.44(-1.66%) |
Mar 22, 2018 | 27.21 | 27.30 | 26.46 | 26.51 | 3,801,927 | -1.01(-3.67%) |
Mar 21, 2018 | 27.30 | 27.92 | 27.29 | 27.52 | 3,129,166 | +0.23(+0.83%) |
Mar 20, 2018 | 27.30 | 27.42 | 27.01 | 27.30 | 3,578,745 | +0.09(+0.34%) |
Mar 19, 2018 | 27.66 | 27.80 | 26.93 | 27.20 | 3,500,585 | -0.53(-1.92%) |
Mar 16, 2018 | 27.58 | 27.95 | 27.56 | 27.74 | 5,343,295 | +0.23(+0.85%) |
Mar 15, 2018 | 27.66 | 27.75 | 27.32 | 27.50 | 5,912,063 | -0.14(-0.51%) |
Mar 14, 2018 | 28.20 | 28.21 | 27.57 | 27.65 | 6,569,193 | -0.40(-1.42%) |
Mar 13, 2018 | 28.52 | 28.53 | 27.95 | 28.04 | 3,874,532 | -0.29(-1.03%) |
Mar 12, 2018 | 28.76 | 28.84 | 28.26 | 28.34 | 4,155,858 | -0.45(-1.56%) |
Mar 09, 2018 | 28.30 | 28.85 | 28.09 | 28.78 | 5,818,087 | +0.67(+2.38%) |
Mar 08, 2018 | 28.10 | 28.19 | 27.79 | 28.11 | 3,089,612 | +0.15(+0.53%) |
Mar 07, 2018 | 28.13 | 27.62 | 27.97 | 3,255,271 | -0.21(-0.73%) | |
Mar 06, 2018 | 28.07 | 28.45 | 27.79 | 28.17 | 4,741,984 | +0.16(+0.56%) |
Mar 05, 2018 | 27.32 | 28.12 | 27.25 | 28.02 | 4,559,924 | +0.42(+1.52%) |
Mar 02, 2018 | 27.11 | 27.66 | 27.03 | 27.60 | 3,860,910 | +0.31(+1.12%) |