Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.66 | 26.84 | 26.61 | 26.64 | 39,557,516 | -0.09(-0.33%) |
May 30, 2018 | 26.66 | 26.88 | 26.62 | 26.73 | 37,226,372 | +0.26(+0.98%) |
May 29, 2018 | 26.23 | 26.49 | 26.19 | 26.47 | 36,056,800 | +0.01(+0.06%) |
May 25, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.66 | 26.76 | 26.52 | 26.61 | 22,421,398 | -0.06(-0.22%) |
May 23, 2018 | 26.46 | 26.72 | 26.42 | 26.67 | 26,049,510 | +0.19(+0.70%) |
May 22, 2018 | 26.55 | 26.76 | 26.46 | 26.49 | 18,524,192 | -0.06(-0.22%) |
May 21, 2018 | 26.48 | 26.60 | 26.34 | 26.55 | 22,779,458 | +0.12(+0.45%) |
May 18, 2018 | 26.40 | 26.51 | 26.27 | 26.43 | 20,133,030 | -0.05(-0.20%) |
May 17, 2018 | 26.42 | 26.53 | 26.29 | 26.48 | 16,661,365 | +0.02(+0.08%) |
May 16, 2018 | 26.49 | 26.60 | 26.37 | 26.46 | 27,984,284 | -0.01(-0.03%) |
May 15, 2018 | 26.52 | 26.53 | 26.31 | 26.46 | 24,753,266 | -0.13(-0.47%) |
May 14, 2018 | 26.33 | 26.64 | 26.32 | 26.59 | 27,490,846 | +0.27(+1.01%) |
May 11, 2018 | 26.05 | 26.37 | 26.00 | 26.32 | 27,663,468 | +0.34(+1.31%) |
May 10, 2018 | 25.95 | 26.18 | 25.87 | 25.98 | 39,546,148 | +0.14(+0.55%) |
May 09, 2018 | 25.73 | 26.01 | 25.62 | 25.84 | 26,383,044 | +0.14(+0.54%) |
May 08, 2018 | 25.65 | 25.78 | 25.50 | 25.70 | 36,506,736 | +0.04(+0.14%) |
May 07, 2018 | 25.56 | 25.81 | 25.50 | 25.66 | 27,872,006 | +0.07(+0.26%) |
May 04, 2018 | 25.39 | 25.71 | 25.26 | 25.60 | 25,564,022 | +0.06(+0.23%) |
May 03, 2018 | 25.58 | 25.63 | 25.29 | 25.54 | 30,370,482 | -0.10(-0.37%) |
May 02, 2018 | 25.84 | 25.99 | 25.53 | 25.63 | 38,159,140 | -0.37(-1.44%) |
May 01, 2018 | 26.14 | 26.48 | 25.45 | 26.01 | 66,218,676 | -0.89(-3.31%) |
Apr 30, 2018 | 27.28 | 27.32 | 26.74 | 26.90 | 36,532,584 | -0.29(-1.05%) |
Apr 27, 2018 | 27.02 | 27.26 | 26.96 | 27.18 | 18,628,362 | +0.11(+0.41%) |
Apr 26, 2018 | 27.04 | 27.26 | 27.00 | 27.07 | 26,351,390 | +0.12(+0.46%) |
Apr 25, 2018 | 27.12 | 27.21 | 26.82 | 26.95 | 35,809,144 | -0.28(-1.03%) |
Apr 24, 2018 | 27.12 | 27.38 | 27.01 | 27.23 | 35,004,620 | +0.19(+0.71%) |
Apr 23, 2018 | 26.94 | 27.10 | 26.89 | 27.04 | 32,776,614 | +0.12(+0.46%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.79 | 26.91 | 28,890,642 | +0.07(+0.27%) |
Apr 19, 2018 | 26.74 | 26.96 | 26.65 | 26.84 | 21,484,042 | +0.03(+0.11%) |
Apr 18, 2018 | 26.73 | 26.88 | 26.66 | 26.81 | 18,921,774 | +0.12(+0.44%) |
Apr 17, 2018 | 27.00 | 27.02 | 26.65 | 26.69 | 22,825,544 | -0.15(-0.55%) |
Apr 16, 2018 | 26.82 | 26.99 | 26.74 | 26.84 | 20,574,694 | +0.15(+0.58%) |
Apr 13, 2018 | 26.75 | 26.82 | 26.54 | 26.68 | 22,953,352 | +0.00(+0.00%) |
Apr 12, 2018 | 26.47 | 26.82 | 26.43 | 26.68 | 30,756,298 | +0.39(+1.48%) |
Apr 11, 2018 | 26.25 | 26.50 | 26.15 | 26.29 | 17,924,062 | -0.12(-0.44%) |
Apr 10, 2018 | 26.45 | 26.52 | 26.24 | 26.41 | 27,064,706 | +0.36(+1.38%) |
Apr 09, 2018 | 25.93 | 26.40 | 25.88 | 26.05 | 26,418,150 | +0.21(+0.82%) |
Apr 06, 2018 | 26.13 | 26.35 | 25.63 | 25.84 | 28,782,466 | -0.41(-1.57%) |
Apr 05, 2018 | 26.21 | 26.45 | 26.11 | 26.25 | 33,203,742 | -0.29(-1.11%) |
Apr 04, 2018 | 25.95 | 26.62 | 25.89 | 26.54 | 28,421,882 | +0.33(+1.26%) |
Apr 03, 2018 | 25.80 | 26.25 | 25.66 | 26.21 | 27,568,154 | +0.46(+1.80%) |
Apr 02, 2018 | 26.02 | 26.26 | 25.54 | 25.75 | 36,575,364 | -0.32(-1.24%) |
Mar 29, 2018 | 26.07 | 26.07 | 26.07 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 25.85 | 26.31 | 25.80 | 25.93 | 34,027,456 | +0.21(+0.83%) |
Mar 27, 2018 | 25.85 | 26.13 | 25.55 | 25.72 | 37,236,596 | -0.02(-0.09%) |
Mar 26, 2018 | 25.66 | 25.82 | 25.21 | 25.74 | 32,189,454 | +0.40(+1.59%) |
Mar 23, 2018 | 26.07 | 26.08 | 25.30 | 25.34 | 37,948,052 | -0.82(-3.12%) |
Mar 22, 2018 | 26.47 | 26.55 | 26.06 | 26.16 | 28,531,244 | -0.49(-1.85%) |
Mar 21, 2018 | 26.81 | 26.99 | 26.60 | 26.65 | 24,628,316 | -0.04(-0.17%) |
Mar 20, 2018 | 26.72 | 26.85 | 26.53 | 26.69 | 26,209,454 | +0.00(+0.00%) |
Mar 19, 2018 | 27.04 | 27.04 | 26.51 | 26.69 | 25,832,382 | -0.33(-1.22%) |
Mar 16, 2018 | 26.92 | 27.21 | 26.90 | 27.02 | 44,068,648 | +0.15(+0.55%) |
Mar 15, 2018 | 26.71 | 27.04 | 26.71 | 26.88 | 26,483,908 | +0.17(+0.63%) |
Mar 14, 2018 | 27.07 | 27.18 | 26.58 | 26.71 | 30,190,370 | -0.29(-1.09%) |
Mar 13, 2018 | 27.04 | 27.15 | 26.76 | 27.00 | 38,174,080 | +0.10(+0.38%) |
Mar 12, 2018 | 27.12 | 27.18 | 26.82 | 26.90 | 34,313,352 | -0.12(-0.44%) |
Mar 09, 2018 | 26.90 | 27.12 | 26.84 | 27.01 | 24,924,502 | +0.20(+0.74%) |
Mar 08, 2018 | 26.44 | 26.82 | 26.40 | 26.82 | 27,634,336 | +0.42(+1.59%) |
Mar 07, 2018 | 26.51 | 26.40 | 29,570,482 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.63 | 26.63 | 26.27 | 26.36 | 23,242,308 | -0.18(-0.66%) |
Mar 05, 2018 | 26.32 | 26.65 | 26.28 | 26.54 | 28,821,614 | +0.12(+0.47%) |
Mar 02, 2018 | 26.12 | 26.50 | 26.01 | 26.41 | 28,760,766 | +0.24(+0.90%) |