Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.43 | 26.62 | 26.38 | 26.58 | 2,771,202 | +0.17(+0.63%) |
May 30, 2018 | 26.30 | 26.64 | 26.25 | 26.41 | 3,088,281 | +0.26(+0.99%) |
May 29, 2018 | 26.31 | 26.47 | 25.98 | 26.15 | 6,072,920 | -0.42(-1.57%) |
May 25, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 26.41 | 26.51 | 26.04 | 26.47 | 4,589,309 | +0.01(+0.03%) |
May 23, 2018 | 26.43 | 26.69 | 26.22 | 26.46 | 7,319,146 | -0.07(-0.25%) |
May 22, 2018 | 26.43 | 26.58 | 26.26 | 26.53 | 6,301,054 | +0.16(+0.60%) |
May 21, 2018 | 26.09 | 26.58 | 26.09 | 26.37 | 4,037,937 | +0.32(+1.25%) |
May 18, 2018 | 26.14 | 26.25 | 25.98 | 26.04 | 2,092,564 | -0.13(-0.51%) |
May 17, 2018 | 26.07 | 26.24 | 25.94 | 26.18 | 2,497,228 | +0.13(+0.51%) |
May 16, 2018 | 25.85 | 26.28 | 25.85 | 26.04 | 3,627,647 | +0.16(+0.61%) |
May 15, 2018 | 25.93 | 26.10 | 25.75 | 25.89 | 4,424,343 | -0.07(-0.26%) |
May 14, 2018 | 26.26 | 26.38 | 25.89 | 25.95 | 3,821,672 | -0.24(-0.92%) |
May 11, 2018 | 26.56 | 26.56 | 26.11 | 26.19 | 3,649,350 | -0.34(-1.29%) |
May 10, 2018 | 26.58 | 26.71 | 26.38 | 26.53 | 3,205,304 | -0.06(-0.22%) |
May 09, 2018 | 26.33 | 26.61 | 26.19 | 26.59 | 5,660,113 | +0.26(+0.98%) |
May 08, 2018 | 26.54 | 26.61 | 26.20 | 26.33 | 4,738,834 | -0.20(-0.75%) |
May 07, 2018 | 26.58 | 26.73 | 26.35 | 26.53 | 7,182,444 | +0.06(+0.22%) |
May 04, 2018 | 25.87 | 26.82 | 25.74 | 26.48 | 6,172,718 | +0.62(+2.41%) |
May 03, 2018 | 26.34 | 27.01 | 25.67 | 25.85 | 9,010,207 | +0.10(+0.39%) |
May 02, 2018 | 25.86 | 25.99 | 25.69 | 25.75 | 2,725,278 | -0.13(-0.51%) |
May 01, 2018 | 25.80 | 26.04 | 25.51 | 25.89 | 7,518,708 | +0.12(+0.48%) |
Apr 30, 2018 | 25.68 | 25.91 | 25.67 | 25.76 | 6,012,213 | +0.10(+0.39%) |
Apr 27, 2018 | 25.95 | 26.00 | 25.53 | 25.66 | 5,310,188 | -0.57(-2.16%) |
Apr 26, 2018 | 26.14 | 26.38 | 25.74 | 26.23 | 6,929,706 | -0.12(-0.47%) |
Apr 25, 2018 | 26.68 | 26.80 | 26.17 | 26.35 | 4,915,207 | -0.43(-1.62%) |
Apr 24, 2018 | 27.08 | 27.33 | 26.59 | 26.78 | 7,266,045 | -0.14(-0.53%) |
Apr 23, 2018 | 26.90 | 27.24 | 26.86 | 26.93 | 3,573,074 | +0.10(+0.37%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.56 | 26.83 | 4,133,042 | +0.09(+0.34%) |
Apr 19, 2018 | 26.72 | 27.30 | 26.58 | 26.73 | 7,475,003 | +0.28(+1.07%) |
Apr 18, 2018 | 26.29 | 26.67 | 26.27 | 26.45 | 7,405,701 | +0.25(+0.95%) |
Apr 17, 2018 | 26.02 | 26.75 | 25.94 | 26.20 | 6,119,090 | +0.36(+1.38%) |
Apr 16, 2018 | 25.68 | 25.93 | 25.64 | 25.84 | 2,448,296 | +0.27(+1.07%) |
Apr 13, 2018 | 26.13 | 26.18 | 25.54 | 25.57 | 3,742,802 | -0.34(-1.32%) |
Apr 12, 2018 | 25.82 | 26.08 | 25.60 | 25.91 | 3,122,328 | +0.12(+0.48%) |
Apr 11, 2018 | 25.64 | 26.15 | 25.55 | 25.79 | 4,164,291 | -0.07(-0.26%) |
Apr 10, 2018 | 25.80 | 26.04 | 25.73 | 25.85 | 10,058,891 | +0.29(+1.14%) |
Apr 09, 2018 | 25.96 | 25.99 | 25.52 | 25.56 | 8,438,685 | -0.25(-0.97%) |
Apr 06, 2018 | 25.80 | 25.84 | 25.08 | 25.81 | 11,181,841 | -0.24(-0.93%) |
Apr 05, 2018 | 26.10 | 26.23 | 25.65 | 26.05 | 4,548,251 | +0.00(+0.00%) |
Apr 04, 2018 | 25.58 | 26.15 | 25.27 | 26.05 | 5,759,861 | +0.15(+0.58%) |
Apr 03, 2018 | 26.31 | 26.38 | 25.71 | 25.90 | 5,409,543 | -0.29(-1.11%) |
Apr 02, 2018 | 26.46 | 26.62 | 25.66 | 26.19 | 18,060,958 | -0.40(-1.50%) |
Mar 29, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.36(+1.36%) | |
Mar 28, 2018 | 26.47 | 26.70 | 26.02 | 26.23 | 4,130,242 | -0.21(-0.79%) |
Mar 27, 2018 | 26.98 | 26.20 | 26.44 | 5,575,311 | -0.40(-1.49%) | |
Mar 26, 2018 | 27.09 | 27.13 | 26.52 | 26.84 | 6,152,888 | +0.31(+1.16%) |
Mar 23, 2018 | 27.01 | 27.08 | 26.32 | 26.53 | 10,402,807 | -0.51(-1.88%) |
Mar 22, 2018 | 27.47 | 27.54 | 26.88 | 27.04 | 17,597,676 | -0.65(-2.34%) |
Mar 21, 2018 | 27.72 | 27.96 | 27.63 | 27.69 | 2,768,747 | -0.10(-0.36%) |
Mar 20, 2018 | 27.92 | 28.02 | 27.62 | 27.79 | 2,398,323 | +0.01(+0.03%) |
Mar 19, 2018 | 28.14 | 28.16 | 27.33 | 27.78 | 4,917,370 | -0.34(-1.21%) |
Mar 16, 2018 | 28.09 | 28.34 | 27.97 | 28.12 | 2,327,946 | +0.09(+0.33%) |
Mar 15, 2018 | 28.25 | 28.42 | 27.85 | 28.03 | 9,414,494 | -0.25(-0.88%) |
Mar 14, 2018 | 28.59 | 28.62 | 28.17 | 28.28 | 3,919,415 | -0.23(-0.82%) |
Mar 13, 2018 | 28.79 | 28.87 | 28.30 | 28.52 | 3,370,271 | -0.14(-0.49%) |
Mar 12, 2018 | 28.43 | 28.84 | 28.35 | 28.66 | 12,488,708 | +0.31(+1.09%) |
Mar 09, 2018 | 28.02 | 28.38 | 28.01 | 28.35 | 5,978,913 | +0.54(+1.95%) |
Mar 08, 2018 | 27.72 | 27.82 | 27.43 | 27.81 | 3,172,114 | +0.17(+0.60%) |
Mar 07, 2018 | 27.50 | 27.64 | 4,127,174 | -0.33(-1.19%) | ||
Mar 06, 2018 | 28.02 | 28.06 | 27.55 | 27.97 | 3,837,746 | +0.15(+0.54%) |
Mar 05, 2018 | 27.51 | 27.94 | 27.47 | 27.82 | 3,406,645 | +0.07(+0.24%) |
Mar 02, 2018 | 27.65 | 27.87 | 26.75 | 27.76 | 7,803,236 | -0.18(-0.66%) |