Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.33 | 26.33 | 26.04 | 26.15 | 3,772,137 | -0.21(-0.81%) |
May 30, 2018 | 26.18 | 26.52 | 26.10 | 26.36 | 1,523,586 | +0.36(+1.40%) |
May 29, 2018 | 26.18 | 26.21 | 25.95 | 26.00 | 1,545,312 | -0.34(-1.28%) |
May 25, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.14(+0.55%) | |
May 24, 2018 | 26.23 | 26.26 | 25.95 | 26.19 | 1,750,347 | -0.05(-0.20%) |
May 23, 2018 | 26.51 | 26.54 | 26.20 | 26.25 | 834,312 | -0.30(-1.14%) |
May 22, 2018 | 26.49 | 26.66 | 26.42 | 26.55 | 913,920 | +0.02(+0.06%) |
May 21, 2018 | 26.33 | 26.56 | 26.06 | 26.53 | 1,282,899 | +0.31(+1.18%) |
May 18, 2018 | 26.17 | 26.27 | 26.06 | 26.22 | 1,310,514 | -0.05(-0.19%) |
May 17, 2018 | 26.34 | 26.46 | 26.16 | 26.27 | 1,321,197 | +0.02(+0.08%) |
May 16, 2018 | 26.08 | 26.45 | 26.04 | 26.25 | 1,489,191 | +0.21(+0.79%) |
May 15, 2018 | 26.15 | 26.38 | 25.93 | 26.05 | 2,710,791 | -0.34(-1.30%) |
May 14, 2018 | 26.65 | 26.67 | 26.25 | 26.39 | 1,938,351 | -0.16(-0.60%) |
May 11, 2018 | 26.50 | 26.66 | 26.48 | 26.55 | 1,544,172 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.68 | 26.38 | 26.52 | 1,199,040 | +0.06(+0.24%) |
May 09, 2018 | 26.60 | 26.62 | 26.42 | 26.46 | 1,774,338 | -0.20(-0.76%) |
May 08, 2018 | 26.41 | 26.79 | 26.22 | 26.66 | 1,998,258 | +0.29(+1.09%) |
May 07, 2018 | 26.51 | 26.77 | 26.18 | 26.38 | 3,374,364 | +0.10(+0.38%) |
May 04, 2018 | 26.02 | 26.49 | 25.93 | 26.28 | 2,400,741 | +0.29(+1.13%) |
May 03, 2018 | 26.21 | 26.44 | 25.71 | 25.98 | 3,709,317 | -0.33(-1.24%) |
May 02, 2018 | 27.11 | 27.50 | 25.82 | 26.31 | 4,140,309 | -0.57(-2.11%) |
May 01, 2018 | 26.69 | 26.96 | 26.43 | 26.88 | 2,234,601 | +0.17(+0.62%) |
Apr 30, 2018 | 27.18 | 27.29 | 26.70 | 26.71 | 2,002,218 | -0.52(-1.90%) |
Apr 27, 2018 | 27.17 | 27.39 | 27.11 | 27.23 | 1,039,167 | +0.12(+0.43%) |
Apr 26, 2018 | 26.87 | 27.19 | 26.76 | 27.11 | 1,214,634 | +0.24(+0.88%) |
Apr 25, 2018 | 27.00 | 27.16 | 26.75 | 26.87 | 1,190,970 | -0.08(-0.30%) |
Apr 24, 2018 | 26.96 | 27.27 | 26.84 | 26.95 | 1,652,406 | -0.09(-0.32%) |
Apr 23, 2018 | 27.11 | 27.29 | 26.92 | 27.04 | 1,209,588 | +0.02(+0.09%) |
Apr 20, 2018 | 26.90 | 27.18 | 26.82 | 27.02 | 1,444,410 | +0.16(+0.58%) |
Apr 19, 2018 | 26.79 | 27.03 | 26.75 | 26.86 | 1,396,296 | +0.03(+0.11%) |
Apr 18, 2018 | 27.28 | 27.35 | 26.81 | 26.83 | 2,060,826 | -0.40(-1.47%) |
Apr 17, 2018 | 27.41 | 27.53 | 27.03 | 27.23 | 1,641,687 | -0.15(-0.55%) |
Apr 16, 2018 | 27.07 | 27.46 | 26.99 | 27.38 | 1,406,103 | +0.41(+1.51%) |
Apr 13, 2018 | 26.97 | 27.44 | 26.94 | 26.97 | 1,741,848 | -0.01(-0.04%) |
Apr 12, 2018 | 26.78 | 27.13 | 26.77 | 26.98 | 1,840,209 | +0.39(+1.45%) |
Apr 11, 2018 | 26.21 | 26.75 | 26.07 | 26.60 | 2,295,744 | +0.34(+1.29%) |
Apr 10, 2018 | 26.94 | 26.97 | 26.21 | 26.26 | 3,565,584 | -0.53(-1.99%) |
Apr 09, 2018 | 27.23 | 27.48 | 26.67 | 26.79 | 4,588,131 | -1.68(-5.90%) |
Apr 06, 2018 | 28.66 | 28.93 | 28.35 | 28.47 | 1,114,182 | -0.33(-1.15%) |
Apr 05, 2018 | 28.88 | 28.93 | 28.67 | 28.80 | 888,381 | -0.04(-0.14%) |
Apr 04, 2018 | 28.37 | 28.88 | 28.26 | 28.84 | 1,227,285 | +0.17(+0.60%) |
Apr 03, 2018 | 28.56 | 28.76 | 28.41 | 28.67 | 1,282,959 | +0.27(+0.94%) |
Apr 02, 2018 | 28.52 | 28.69 | 28.19 | 28.40 | 1,854,393 | -0.13(-0.46%) |
Mar 29, 2018 | 28.53 | 28.53 | 28.53 | 0 | -0.07(-0.24%) | |
Mar 28, 2018 | 28.23 | 28.72 | 27.86 | 28.60 | 1,616,484 | +0.44(+1.57%) |
Mar 27, 2018 | 28.09 | 28.55 | 27.93 | 28.16 | 2,462,250 | +0.06(+0.21%) |
Mar 26, 2018 | 28.01 | 28.11 | 27.72 | 28.10 | 2,001,945 | +0.29(+1.06%) |
Mar 23, 2018 | 28.06 | 28.48 | 27.78 | 27.80 | 2,787,912 | -0.32(-1.13%) |
Mar 22, 2018 | 28.65 | 28.74 | 28.09 | 28.12 | 2,188,737 | -0.49(-1.70%) |
Mar 21, 2018 | 28.73 | 28.93 | 28.53 | 28.61 | 1,858,212 | -0.04(-0.14%) |
Mar 20, 2018 | 28.60 | 28.95 | 28.48 | 28.65 | 1,742,037 | +0.18(+0.63%) |
Mar 19, 2018 | 28.31 | 28.51 | 28.05 | 28.47 | 1,937,988 | +0.12(+0.42%) |
Mar 16, 2018 | 28.17 | 28.59 | 28.14 | 28.35 | 3,019,470 | +0.26(+0.91%) |
Mar 15, 2018 | 28.26 | 28.26 | 27.95 | 28.09 | 3,147,462 | -0.05(-0.17%) |
Mar 14, 2018 | 28.62 | 28.62 | 28.07 | 28.14 | 3,201,282 | -0.34(-1.19%) |
Mar 13, 2018 | 28.56 | 28.65 | 28.27 | 28.48 | 3,013,572 | +0.09(+0.33%) |
Mar 12, 2018 | 29.52 | 29.85 | 28.24 | 28.38 | 6,786,330 | -0.97(-3.32%) |
Mar 09, 2018 | 29.58 | 29.60 | 29.25 | 29.36 | 8,717,790 | -0.22(-0.73%) |
Mar 08, 2018 | 29.92 | 29.98 | 29.50 | 29.57 | 2,186,409 | -0.31(-1.05%) |
Mar 07, 2018 | 29.87 | 30.00 | 29.36 | 29.89 | 1,423,302 | -0.13(-0.43%) |
Mar 06, 2018 | 29.69 | 30.09 | 29.24 | 30.02 | 2,110,260 | +0.30(+1.02%) |
Mar 05, 2018 | 28.77 | 29.85 | 28.72 | 29.71 | 3,101,463 | +1.00(+3.48%) |
Mar 02, 2018 | 28.54 | 28.84 | 28.54 | 28.71 | 1,798,980 | -0.04(-0.13%) |