Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.80 | 27.22 | 26.71 | 26.96 | 9,884,702 | +0.15(+0.56%) |
May 30, 2018 | 26.57 | 26.94 | 26.42 | 26.81 | 3,465,722 | +0.13(+0.50%) |
May 29, 2018 | 26.70 | 26.81 | 26.39 | 26.67 | 4,934,200 | -0.03(-0.12%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.13(+0.47%) | |
May 24, 2018 | 26.56 | 26.76 | 26.46 | 26.58 | 4,959,827 | +0.07(+0.27%) |
May 23, 2018 | 26.33 | 26.61 | 26.24 | 26.51 | 4,440,954 | +0.23(+0.86%) |
May 22, 2018 | 26.12 | 26.32 | 26.00 | 26.28 | 4,547,785 | +0.11(+0.42%) |
May 21, 2018 | 26.05 | 26.20 | 25.90 | 26.17 | 5,535,240 | +0.19(+0.72%) |
May 18, 2018 | 26.02 | 26.22 | 25.79 | 25.99 | 4,356,932 | -0.05(-0.21%) |
May 17, 2018 | 26.35 | 26.39 | 25.97 | 26.04 | 4,923,091 | -0.33(-1.25%) |
May 16, 2018 | 26.39 | 26.45 | 26.17 | 26.37 | 5,790,848 | +0.03(+0.12%) |
May 15, 2018 | 26.29 | 26.44 | 25.97 | 26.34 | 4,029,880 | -0.09(-0.36%) |
May 14, 2018 | 26.66 | 26.69 | 26.31 | 26.43 | 5,027,853 | -0.24(-0.91%) |
May 11, 2018 | 26.59 | 26.76 | 26.48 | 26.67 | 2,500,757 | +0.12(+0.44%) |
May 10, 2018 | 26.38 | 26.64 | 26.31 | 26.56 | 3,669,445 | +0.31(+1.16%) |
May 09, 2018 | 26.05 | 26.25 | 25.99 | 26.25 | 6,324,840 | +0.22(+0.84%) |
May 08, 2018 | 26.60 | 26.66 | 25.91 | 26.03 | 9,295,499 | -0.70(-2.61%) |
May 07, 2018 | 26.98 | 27.14 | 26.67 | 26.73 | 6,287,514 | +0.02(+0.06%) |
May 04, 2018 | 26.31 | 26.80 | 26.26 | 26.71 | 5,089,432 | +0.46(+1.76%) |
May 03, 2018 | 26.28 | 26.38 | 25.87 | 26.25 | 5,248,385 | -0.10(-0.38%) |
May 02, 2018 | 26.25 | 26.49 | 26.18 | 26.35 | 5,426,754 | +0.10(+0.38%) |
May 01, 2018 | 26.53 | 26.65 | 26.17 | 26.25 | 4,843,216 | -0.40(-1.51%) |
Apr 30, 2018 | 27.02 | 27.02 | 26.54 | 26.65 | 7,398,290 | +0.08(+0.29%) |
Apr 27, 2018 | 26.53 | 26.73 | 26.45 | 26.58 | 4,977,441 | +0.01(+0.03%) |
Apr 26, 2018 | 26.48 | 26.60 | 26.24 | 26.57 | 7,202,367 | +0.10(+0.38%) |
Apr 25, 2018 | 26.54 | 26.57 | 26.08 | 26.47 | 7,562,720 | -0.10(-0.38%) |
Apr 24, 2018 | 26.93 | 26.94 | 26.48 | 26.57 | 10,894,974 | -0.16(-0.61%) |
Apr 23, 2018 | 26.70 | 27.55 | 26.48 | 26.73 | 8,845,863 | +0.05(+0.17%) |
Apr 20, 2018 | 27.07 | 27.09 | 26.65 | 26.69 | 5,460,699 | -0.33(-1.23%) |
Apr 19, 2018 | 27.17 | 27.31 | 26.84 | 27.02 | 4,570,526 | -0.18(-0.66%) |
Apr 18, 2018 | 27.26 | 27.52 | 27.17 | 27.20 | 4,348,308 | +0.03(+0.11%) |
Apr 17, 2018 | 26.93 | 27.25 | 26.84 | 27.17 | 5,115,982 | +0.35(+1.30%) |
Apr 16, 2018 | 26.76 | 26.95 | 26.67 | 26.82 | 6,609,277 | +0.15(+0.58%) |
Apr 13, 2018 | 26.50 | 26.81 | 26.44 | 26.66 | 4,073,775 | +0.25(+0.94%) |
Apr 12, 2018 | 26.74 | 26.85 | 26.33 | 26.41 | 3,885,610 | -0.32(-1.19%) |
Apr 11, 2018 | 26.61 | 26.82 | 26.48 | 26.73 | 3,685,153 | +0.09(+0.32%) |
Apr 10, 2018 | 26.60 | 26.69 | 26.49 | 26.65 | 4,791,650 | +0.19(+0.73%) |
Apr 09, 2018 | 26.50 | 26.65 | 26.28 | 26.45 | 3,451,008 | -0.05(-0.18%) |
Apr 06, 2018 | 26.59 | 26.79 | 26.40 | 26.50 | 5,057,972 | -0.12(-0.44%) |
Apr 05, 2018 | 26.48 | 26.66 | 26.07 | 26.62 | 5,811,095 | +0.13(+0.50%) |
Apr 04, 2018 | 26.23 | 26.57 | 26.08 | 26.48 | 5,106,303 | +0.12(+0.44%) |
Apr 03, 2018 | 26.17 | 26.47 | 25.96 | 26.37 | 4,219,285 | +0.13(+0.50%) |
Apr 02, 2018 | 26.36 | 26.62 | 26.06 | 26.24 | 7,331,246 | -0.12(-0.44%) |
Mar 29, 2018 | 26.35 | 26.35 | 26.35 | 0 | -0.29(-1.11%) | |
Mar 28, 2018 | 26.85 | 27.04 | 26.55 | 26.65 | 9,286,570 | -0.11(-0.41%) |
Mar 27, 2018 | 26.39 | 27.14 | 26.30 | 26.76 | 8,027,265 | +0.42(+1.59%) |
Mar 26, 2018 | 26.17 | 26.34 | 25.98 | 26.34 | 11,630,336 | +0.19(+0.74%) |
Mar 23, 2018 | 26.69 | 26.82 | 26.14 | 26.14 | 6,481,128 | -0.55(-2.06%) |
Mar 22, 2018 | 26.33 | 26.84 | 26.33 | 26.69 | 9,772,173 | +0.30(+1.15%) |
Mar 21, 2018 | 26.15 | 26.52 | 26.14 | 26.39 | 7,015,669 | +0.25(+0.95%) |
Mar 20, 2018 | 26.21 | 26.42 | 26.09 | 26.14 | 10,187,922 | -0.04(-0.15%) |
Mar 19, 2018 | 26.27 | 26.34 | 25.99 | 26.18 | 8,697,071 | -0.08(-0.30%) |
Mar 16, 2018 | 26.10 | 26.35 | 26.06 | 26.26 | 16,150,336 | +0.16(+0.62%) |
Mar 15, 2018 | 25.92 | 26.29 | 25.89 | 26.10 | 7,316,603 | +0.20(+0.78%) |
Mar 14, 2018 | 25.60 | 25.93 | 25.55 | 25.90 | 7,821,552 | +0.33(+1.30%) |
Mar 13, 2018 | 25.41 | 25.75 | 25.41 | 25.56 | 6,617,615 | +0.22(+0.89%) |
Mar 12, 2018 | 25.34 | 25.48 | 25.22 | 25.34 | 8,795,024 | +0.04(+0.15%) |
Mar 09, 2018 | 24.64 | 25.31 | 24.55 | 25.30 | 10,477,974 | +0.66(+2.67%) |
Mar 08, 2018 | 24.59 | 24.73 | 24.41 | 24.64 | 5,001,412 | +0.16(+0.66%) |
Mar 07, 2018 | 24.25 | 24.48 | 6,459,783 | -0.20(-0.82%) | ||
Mar 06, 2018 | 25.22 | 25.30 | 24.62 | 24.68 | 6,574,715 | -0.60(-2.39%) |
Mar 05, 2018 | 24.95 | 25.35 | 24.88 | 25.28 | 11,768,273 | +0.27(+1.08%) |
Mar 02, 2018 | 25.00 | 25.25 | 24.82 | 25.01 | 11,905,616 | -0.02(-0.09%) |