Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.66 | 26.84 | 26.61 | 26.64 | 39,553,424 | -0.09(-0.33%) |
May 30, 2018 | 26.66 | 26.88 | 26.62 | 26.73 | 37,222,524 | +0.26(+0.98%) |
May 29, 2018 | 26.23 | 26.50 | 26.19 | 26.47 | 36,053,068 | +0.01(+0.06%) |
May 25, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.67 | 26.76 | 26.53 | 26.61 | 22,419,080 | -0.06(-0.22%) |
May 23, 2018 | 26.46 | 26.72 | 26.42 | 26.67 | 26,046,814 | +0.19(+0.70%) |
May 22, 2018 | 26.55 | 26.76 | 26.47 | 26.49 | 18,522,276 | -0.06(-0.22%) |
May 21, 2018 | 26.48 | 26.60 | 26.34 | 26.55 | 22,777,100 | +0.12(+0.45%) |
May 18, 2018 | 26.41 | 26.51 | 26.27 | 26.43 | 20,130,948 | -0.05(-0.20%) |
May 17, 2018 | 26.42 | 26.53 | 26.29 | 26.48 | 16,659,641 | +0.02(+0.08%) |
May 16, 2018 | 26.50 | 26.60 | 26.38 | 26.46 | 27,981,390 | -0.01(-0.03%) |
May 15, 2018 | 26.52 | 26.53 | 26.31 | 26.47 | 24,750,706 | -0.13(-0.47%) |
May 14, 2018 | 26.33 | 26.64 | 26.32 | 26.59 | 27,488,002 | +0.27(+1.01%) |
May 11, 2018 | 26.05 | 26.37 | 26.01 | 26.33 | 27,660,606 | +0.34(+1.31%) |
May 10, 2018 | 25.95 | 26.18 | 25.87 | 25.98 | 39,542,060 | +0.14(+0.55%) |
May 09, 2018 | 25.73 | 26.01 | 25.62 | 25.84 | 26,380,314 | +0.14(+0.54%) |
May 08, 2018 | 25.65 | 25.78 | 25.50 | 25.70 | 36,502,956 | +0.04(+0.14%) |
May 07, 2018 | 25.56 | 25.81 | 25.50 | 25.67 | 27,869,122 | +0.07(+0.26%) |
May 04, 2018 | 25.39 | 25.71 | 25.26 | 25.60 | 25,561,376 | +0.06(+0.23%) |
May 03, 2018 | 25.58 | 25.63 | 25.29 | 25.54 | 30,367,338 | -0.10(-0.37%) |
May 02, 2018 | 25.84 | 25.99 | 25.53 | 25.64 | 38,155,188 | -0.37(-1.44%) |
May 01, 2018 | 26.14 | 26.48 | 25.45 | 26.01 | 66,211,820 | -0.89(-3.31%) |
Apr 30, 2018 | 27.28 | 27.32 | 26.75 | 26.90 | 36,528,800 | -0.29(-1.05%) |
Apr 27, 2018 | 27.02 | 27.27 | 26.97 | 27.19 | 18,626,434 | +0.11(+0.41%) |
Apr 26, 2018 | 27.04 | 27.26 | 27.00 | 27.08 | 26,348,662 | +0.12(+0.46%) |
Apr 25, 2018 | 27.13 | 27.22 | 26.83 | 26.95 | 35,805,436 | -0.28(-1.03%) |
Apr 24, 2018 | 27.12 | 27.38 | 27.01 | 27.23 | 35,001,000 | +0.19(+0.71%) |
Apr 23, 2018 | 26.94 | 27.11 | 26.89 | 27.04 | 32,773,220 | +0.12(+0.46%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.80 | 26.91 | 28,887,650 | +0.07(+0.27%) |
Apr 19, 2018 | 26.74 | 26.96 | 26.65 | 26.84 | 21,481,818 | +0.03(+0.11%) |
Apr 18, 2018 | 26.73 | 26.89 | 26.66 | 26.81 | 18,919,816 | +0.12(+0.44%) |
Apr 17, 2018 | 27.00 | 27.02 | 26.65 | 26.69 | 22,823,182 | -0.15(-0.55%) |
Apr 16, 2018 | 26.82 | 26.99 | 26.74 | 26.84 | 20,572,564 | +0.15(+0.58%) |
Apr 13, 2018 | 26.75 | 26.82 | 26.55 | 26.69 | 22,950,976 | +0.00(+0.00%) |
Apr 12, 2018 | 26.47 | 26.82 | 26.43 | 26.69 | 30,753,114 | +0.39(+1.48%) |
Apr 11, 2018 | 26.25 | 26.50 | 26.15 | 26.30 | 17,922,206 | -0.12(-0.44%) |
Apr 10, 2018 | 26.45 | 26.53 | 26.25 | 26.41 | 27,061,904 | +0.36(+1.38%) |
Apr 09, 2018 | 25.94 | 26.40 | 25.88 | 26.05 | 26,415,416 | +0.21(+0.82%) |
Apr 06, 2018 | 26.13 | 26.36 | 25.64 | 25.84 | 28,779,486 | -0.41(-1.57%) |
Apr 05, 2018 | 26.21 | 26.45 | 26.11 | 26.25 | 33,200,304 | -0.29(-1.11%) |
Apr 04, 2018 | 25.95 | 26.62 | 25.89 | 26.55 | 28,418,940 | +0.33(+1.26%) |
Apr 03, 2018 | 25.80 | 26.26 | 25.66 | 26.22 | 27,565,300 | +0.46(+1.80%) |
Apr 02, 2018 | 26.03 | 26.26 | 25.54 | 25.75 | 36,571,580 | -0.32(-1.24%) |
Mar 29, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 25.85 | 26.31 | 25.81 | 25.94 | 34,023,936 | +0.21(+0.83%) |
Mar 27, 2018 | 25.85 | 26.13 | 25.56 | 25.72 | 37,232,740 | -0.02(-0.09%) |
Mar 26, 2018 | 25.67 | 25.83 | 25.22 | 25.75 | 32,186,122 | +0.40(+1.59%) |
Mar 23, 2018 | 26.08 | 26.08 | 25.31 | 25.34 | 37,944,124 | -0.82(-3.12%) |
Mar 22, 2018 | 26.47 | 26.56 | 26.07 | 26.16 | 28,528,292 | -0.49(-1.85%) |
Mar 21, 2018 | 26.81 | 26.99 | 26.60 | 26.65 | 24,625,768 | -0.04(-0.17%) |
Mar 20, 2018 | 26.72 | 26.86 | 26.54 | 26.69 | 26,206,740 | +0.00(+0.00%) |
Mar 19, 2018 | 27.04 | 27.04 | 26.51 | 26.69 | 25,829,708 | -0.33(-1.22%) |
Mar 16, 2018 | 26.92 | 27.22 | 26.91 | 27.02 | 44,064,088 | +0.15(+0.55%) |
Mar 15, 2018 | 26.71 | 27.05 | 26.71 | 26.88 | 26,481,166 | +0.17(+0.63%) |
Mar 14, 2018 | 27.07 | 27.18 | 26.58 | 26.71 | 30,187,246 | -0.29(-1.09%) |
Mar 13, 2018 | 27.04 | 27.16 | 26.77 | 27.00 | 38,170,128 | +0.10(+0.38%) |
Mar 12, 2018 | 27.13 | 27.19 | 26.82 | 26.90 | 34,309,800 | -0.12(-0.44%) |
Mar 09, 2018 | 26.90 | 27.13 | 26.84 | 27.02 | 24,921,922 | +0.20(+0.74%) |
Mar 08, 2018 | 26.44 | 26.82 | 26.40 | 26.82 | 27,631,476 | +0.42(+1.59%) |
Mar 07, 2018 | 26.51 | 26.40 | 29,567,422 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.63 | 26.63 | 26.27 | 26.36 | 23,239,904 | -0.18(-0.66%) |
Mar 05, 2018 | 26.32 | 26.66 | 26.28 | 26.54 | 28,818,630 | +0.12(+0.47%) |
Mar 02, 2018 | 26.12 | 26.50 | 26.01 | 26.41 | 28,757,790 | +0.24(+0.90%) |