Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.58 | 26.66 | 26.34 | 26.52 | 1,045,077 | -0.05(-0.18%) |
May 30, 2018 | 26.29 | 26.70 | 26.29 | 26.57 | 1,039,739 | +0.48(+1.83%) |
May 29, 2018 | 26.32 | 26.39 | 25.96 | 26.09 | 985,359 | -0.46(-1.73%) |
May 25, 2018 | 26.55 | 26.55 | 26.55 | 0 | -0.15(-0.57%) | |
May 24, 2018 | 26.56 | 26.72 | 26.49 | 26.70 | 416,932 | +0.08(+0.29%) |
May 23, 2018 | 26.48 | 26.65 | 26.43 | 26.63 | 484,882 | +0.11(+0.40%) |
May 22, 2018 | 26.60 | 26.75 | 26.47 | 26.52 | 619,889 | -0.08(-0.29%) |
May 21, 2018 | 26.46 | 26.73 | 26.46 | 26.60 | 754,056 | +0.24(+0.91%) |
May 18, 2018 | 26.28 | 26.50 | 26.18 | 26.36 | 1,252,044 | +0.09(+0.33%) |
May 17, 2018 | 26.08 | 26.35 | 25.99 | 26.27 | 513,330 | +0.21(+0.81%) |
May 16, 2018 | 26.03 | 26.17 | 26.02 | 26.06 | 549,452 | +0.07(+0.26%) |
May 15, 2018 | 25.90 | 26.13 | 25.88 | 26.00 | 800,307 | -0.01(-0.04%) |
May 14, 2018 | 26.27 | 26.32 | 25.97 | 26.01 | 1,595,221 | -0.20(-0.77%) |
May 11, 2018 | 26.28 | 26.40 | 26.12 | 26.21 | 687,161 | -0.04(-0.15%) |
May 10, 2018 | 26.22 | 26.33 | 26.11 | 26.25 | 676,493 | +0.07(+0.26%) |
May 09, 2018 | 26.23 | 26.29 | 25.98 | 26.18 | 725,331 | +0.02(+0.07%) |
May 08, 2018 | 26.23 | 26.31 | 26.00 | 26.16 | 898,268 | -0.05(-0.20%) |
May 07, 2018 | 26.22 | 26.32 | 26.07 | 26.21 | 899,369 | +0.02(+0.07%) |
May 04, 2018 | 25.67 | 26.39 | 25.66 | 26.19 | 943,843 | +0.41(+1.59%) |
May 03, 2018 | 25.50 | 25.83 | 25.36 | 25.78 | 1,031,152 | +0.16(+0.63%) |
May 02, 2018 | 25.95 | 25.95 | 25.46 | 25.62 | 1,442,397 | -0.30(-1.14%) |
May 01, 2018 | 25.87 | 25.95 | 25.43 | 25.92 | 1,560,239 | -0.01(-0.04%) |
Apr 30, 2018 | 26.45 | 26.56 | 25.91 | 25.93 | 1,940,923 | -0.48(-1.80%) |
Apr 27, 2018 | 26.11 | 26.46 | 26.04 | 26.40 | 1,086,445 | +0.30(+1.13%) |
Apr 26, 2018 | 25.63 | 26.15 | 25.35 | 26.11 | 1,362,269 | +0.56(+2.20%) |
Apr 25, 2018 | 25.21 | 25.64 | 24.99 | 25.55 | 2,089,993 | +0.42(+1.67%) |
Apr 24, 2018 | 25.40 | 25.40 | 24.60 | 25.13 | 2,821,952 | -0.16(-0.64%) |
Apr 23, 2018 | 24.75 | 25.30 | 24.71 | 25.29 | 2,001,269 | +0.58(+2.35%) |
Apr 20, 2018 | 24.78 | 24.99 | 24.65 | 24.71 | 1,199,794 | -0.19(-0.76%) |
Apr 19, 2018 | 24.97 | 25.12 | 24.80 | 24.90 | 821,477 | -0.10(-0.38%) |
Apr 18, 2018 | 25.13 | 25.19 | 24.96 | 24.99 | 555,471 | -0.06(-0.23%) |
Apr 17, 2018 | 24.92 | 25.10 | 24.89 | 25.05 | 1,083,239 | +0.24(+0.96%) |
Apr 16, 2018 | 24.64 | 24.93 | 24.53 | 24.81 | 1,096,946 | +0.32(+1.32%) |
Apr 13, 2018 | 24.64 | 24.70 | 24.39 | 24.49 | 986,506 | -0.03(-0.12%) |
Apr 12, 2018 | 24.37 | 24.61 | 24.24 | 24.52 | 1,575,206 | +0.24(+0.98%) |
Apr 11, 2018 | 24.12 | 24.34 | 24.03 | 24.28 | 837,035 | +0.01(+0.04%) |
Apr 10, 2018 | 24.36 | 24.41 | 24.20 | 24.27 | 1,058,279 | +0.22(+0.91%) |
Apr 09, 2018 | 23.95 | 24.31 | 23.82 | 24.05 | 1,782,142 | +0.16(+0.68%) |
Apr 06, 2018 | 24.00 | 24.12 | 23.69 | 23.89 | 1,325,121 | -0.35(-1.45%) |
Apr 05, 2018 | 24.23 | 24.38 | 24.13 | 24.24 | 1,193,910 | +0.14(+0.59%) |
Apr 04, 2018 | 23.76 | 24.14 | 23.69 | 24.10 | 1,274,923 | +0.16(+0.68%) |
Apr 03, 2018 | 23.68 | 24.13 | 23.63 | 23.94 | 1,702,847 | +0.29(+1.21%) |
Apr 02, 2018 | 24.22 | 24.22 | 23.17 | 23.65 | 1,865,109 | -0.57(-2.36%) |
Mar 29, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.07(-0.27%) | |
Mar 28, 2018 | 24.01 | 24.51 | 23.86 | 24.29 | 1,498,628 | +0.22(+0.91%) |
Mar 27, 2018 | 24.43 | 24.48 | 23.97 | 24.07 | 1,032,256 | -0.23(-0.94%) |
Mar 26, 2018 | 24.06 | 24.36 | 23.84 | 24.30 | 891,833 | +0.52(+2.20%) |
Mar 23, 2018 | 24.25 | 24.40 | 23.76 | 23.77 | 1,587,475 | -0.47(-1.94%) |
Mar 22, 2018 | 24.87 | 25.02 | 24.24 | 24.25 | 1,228,044 | -0.78(-3.12%) |
Mar 21, 2018 | 25.11 | 25.17 | 24.88 | 25.03 | 1,372,536 | -0.14(-0.55%) |
Mar 20, 2018 | 25.08 | 25.31 | 25.08 | 25.16 | 1,565,396 | +0.11(+0.46%) |
Mar 19, 2018 | 25.08 | 25.23 | 24.92 | 25.05 | 903,017 | -0.06(-0.25%) |
Mar 16, 2018 | 25.06 | 25.20 | 24.91 | 25.11 | 2,467,478 | +0.10(+0.40%) |
Mar 15, 2018 | 25.03 | 25.15 | 24.93 | 25.01 | 1,306,138 | +0.00(+0.00%) |
Mar 14, 2018 | 25.19 | 25.23 | 24.91 | 25.01 | 1,038,116 | -0.12(-0.49%) |
Mar 13, 2018 | 25.45 | 25.45 | 25.06 | 25.14 | 1,090,814 | -0.25(-0.99%) |
Mar 12, 2018 | 25.49 | 25.62 | 25.28 | 25.39 | 897,797 | -0.14(-0.56%) |
Mar 09, 2018 | 25.10 | 25.56 | 25.10 | 25.53 | 1,554,370 | +0.50(+2.02%) |
Mar 08, 2018 | 25.10 | 25.13 | 24.85 | 25.03 | 1,853,005 | +0.01(+0.04%) |
Mar 07, 2018 | 24.95 | 25.02 | 1,883,128 | -0.22(-0.87%) | ||
Mar 06, 2018 | 25.21 | 25.26 | 24.91 | 25.24 | 1,988,227 | +0.08(+0.32%) |
Mar 05, 2018 | 24.77 | 25.24 | 24.59 | 25.15 | 1,185,635 | +0.27(+1.09%) |
Mar 02, 2018 | 24.62 | 24.94 | 24.44 | 24.88 | 766,553 | +0.16(+0.64%) |