Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.91 | 27.09 | 26.86 | 26.89 | 39,189,340 | -0.09(-0.33%) |
May 30, 2018 | 26.91 | 27.13 | 26.87 | 26.98 | 36,879,896 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.44 | 26.72 | 35,721,208 | +0.01(+0.06%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,212,716 | -0.06(-0.22%) |
May 23, 2018 | 26.71 | 26.97 | 26.67 | 26.92 | 25,807,058 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,351,780 | -0.06(-0.22%) |
May 21, 2018 | 26.73 | 26.85 | 26.59 | 26.79 | 22,567,440 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.76 | 26.52 | 26.68 | 19,945,646 | -0.05(-0.20%) |
May 17, 2018 | 26.67 | 26.78 | 26.53 | 26.73 | 16,506,292 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.71 | 27,723,826 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.78 | 26.56 | 26.71 | 24,522,880 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,234,980 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.62 | 26.25 | 26.57 | 27,405,994 | +0.34(+1.31%) |
May 10, 2018 | 26.20 | 26.43 | 26.11 | 26.23 | 39,178,080 | +0.16(+0.60%) |
May 09, 2018 | 25.96 | 26.24 | 25.85 | 26.07 | 26,150,560 | +0.14(+0.54%) |
May 08, 2018 | 25.88 | 26.01 | 25.73 | 25.93 | 36,185,040 | +0.04(+0.14%) |
May 07, 2018 | 25.79 | 26.04 | 25.73 | 25.89 | 27,626,400 | +0.07(+0.26%) |
May 04, 2018 | 25.62 | 25.94 | 25.48 | 25.82 | 25,338,754 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.77 | 30,102,860 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.22 | 25.75 | 25.86 | 37,822,884 | -0.38(-1.44%) |
May 01, 2018 | 26.37 | 26.72 | 25.68 | 26.24 | 65,635,164 | -0.90(-3.31%) |
Apr 30, 2018 | 27.52 | 27.56 | 26.98 | 27.14 | 36,210,660 | -0.29(-1.05%) |
Apr 27, 2018 | 27.26 | 27.51 | 27.20 | 27.43 | 18,464,210 | +0.11(+0.41%) |
Apr 26, 2018 | 27.28 | 27.50 | 27.24 | 27.31 | 26,119,184 | +0.13(+0.46%) |
Apr 25, 2018 | 27.37 | 27.45 | 27.06 | 27.19 | 35,493,596 | -0.28(-1.03%) |
Apr 24, 2018 | 27.36 | 27.62 | 27.25 | 27.47 | 34,696,164 | +0.19(+0.71%) |
Apr 23, 2018 | 27.18 | 27.34 | 27.13 | 27.28 | 32,487,788 | +0.13(+0.46%) |
Apr 20, 2018 | 27.05 | 27.27 | 27.03 | 27.15 | 28,636,060 | +0.07(+0.27%) |
Apr 19, 2018 | 26.97 | 27.20 | 26.88 | 27.08 | 21,294,728 | +0.03(+0.11%) |
Apr 18, 2018 | 26.97 | 27.12 | 26.90 | 27.05 | 18,755,038 | +0.12(+0.44%) |
Apr 17, 2018 | 27.24 | 27.26 | 26.88 | 26.93 | 22,624,408 | -0.15(-0.55%) |
Apr 16, 2018 | 27.05 | 27.23 | 26.97 | 27.08 | 20,393,392 | +0.16(+0.58%) |
Apr 13, 2018 | 26.99 | 27.05 | 26.78 | 26.92 | 22,751,090 | +0.00(+0.00%) |
Apr 12, 2018 | 26.71 | 27.05 | 26.66 | 26.92 | 30,485,276 | +0.39(+1.48%) |
Apr 11, 2018 | 26.48 | 26.74 | 26.38 | 26.53 | 17,766,116 | -0.12(-0.45%) |
Apr 10, 2018 | 26.68 | 26.76 | 26.48 | 26.65 | 26,826,214 | +0.36(+1.38%) |
Apr 09, 2018 | 26.17 | 26.63 | 26.11 | 26.28 | 26,185,356 | +0.21(+0.82%) |
Apr 06, 2018 | 26.36 | 26.59 | 25.86 | 26.07 | 28,528,838 | -0.42(-1.57%) |
Apr 05, 2018 | 26.44 | 26.69 | 26.34 | 26.48 | 32,911,154 | -0.30(-1.11%) |
Apr 04, 2018 | 26.18 | 26.85 | 26.12 | 26.78 | 28,171,432 | +0.33(+1.26%) |
Apr 03, 2018 | 26.02 | 26.49 | 25.88 | 26.45 | 27,325,226 | +0.47(+1.80%) |
Apr 02, 2018 | 26.25 | 26.49 | 25.77 | 25.98 | 36,253,068 | -0.33(-1.24%) |
Mar 29, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.08 | 26.54 | 26.03 | 26.17 | 33,727,612 | +0.21(+0.83%) |
Mar 27, 2018 | 26.08 | 26.36 | 25.78 | 25.95 | 36,908,472 | -0.02(-0.09%) |
Mar 26, 2018 | 25.89 | 26.05 | 25.44 | 25.97 | 31,905,804 | +0.41(+1.59%) |
Mar 23, 2018 | 26.31 | 26.31 | 25.53 | 25.56 | 37,613,660 | -0.82(-3.12%) |
Mar 22, 2018 | 26.71 | 26.79 | 26.29 | 26.39 | 28,279,830 | -0.50(-1.85%) |
Mar 21, 2018 | 27.05 | 27.23 | 26.83 | 26.88 | 24,411,294 | -0.04(-0.17%) |
Mar 20, 2018 | 26.96 | 27.09 | 26.77 | 26.93 | 25,978,498 | +0.00(+0.00%) |
Mar 19, 2018 | 27.28 | 27.28 | 26.74 | 26.93 | 25,604,750 | -0.33(-1.22%) |
Mar 16, 2018 | 27.16 | 27.45 | 27.14 | 27.26 | 43,680,320 | +0.15(+0.55%) |
Mar 15, 2018 | 26.94 | 27.28 | 26.94 | 27.11 | 26,250,534 | +0.17(+0.63%) |
Mar 14, 2018 | 27.31 | 27.42 | 26.82 | 26.94 | 29,924,336 | -0.30(-1.09%) |
Mar 13, 2018 | 27.28 | 27.40 | 27.00 | 27.24 | 37,837,692 | +0.10(+0.38%) |
Mar 12, 2018 | 27.37 | 27.43 | 27.05 | 27.14 | 34,010,984 | -0.12(-0.44%) |
Mar 09, 2018 | 27.14 | 27.37 | 27.08 | 27.25 | 24,704,870 | +0.20(+0.74%) |
Mar 08, 2018 | 26.68 | 27.05 | 26.63 | 27.05 | 27,390,826 | +0.42(+1.59%) |
Mar 07, 2018 | 26.74 | 26.63 | 29,309,910 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.86 | 26.86 | 26.50 | 26.60 | 23,037,500 | -0.18(-0.66%) |
Mar 05, 2018 | 26.55 | 26.89 | 26.51 | 26.77 | 28,567,640 | +0.13(+0.47%) |
Mar 02, 2018 | 26.35 | 26.74 | 26.24 | 26.65 | 28,507,330 | +0.24(+0.90%) |