Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.81 | 27.13 | 26.72 | 26.96 | 3,333,233 | +0.09(+0.34%) |
May 30, 2018 | 26.53 | 27.21 | 26.47 | 26.87 | 3,533,523 | +0.31(+1.16%) |
May 29, 2018 | 26.47 | 26.75 | 26.38 | 26.56 | 8,250,434 | +0.00(+0.00%) |
May 25, 2018 | 26.56 | 26.56 | 26.56 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 26.81 | 26.93 | 26.47 | 26.60 | 1,528,656 | -0.15(-0.58%) |
May 23, 2018 | 26.47 | 26.90 | 26.41 | 26.75 | 2,641,354 | +0.34(+1.28%) |
May 22, 2018 | 26.41 | 26.56 | 26.20 | 26.41 | 3,037,075 | -0.12(-0.46%) |
May 21, 2018 | 26.13 | 26.66 | 25.73 | 26.53 | 2,067,172 | +0.55(+2.13%) |
May 18, 2018 | 25.83 | 26.01 | 25.38 | 25.98 | 9,058,870 | +0.40(+1.56%) |
May 17, 2018 | 25.52 | 25.83 | 25.39 | 25.58 | 2,796,618 | -0.06(-0.24%) |
May 16, 2018 | 25.58 | 25.80 | 25.46 | 25.64 | 1,233,775 | +0.15(+0.60%) |
May 15, 2018 | 25.80 | 25.83 | 25.43 | 25.49 | 1,489,308 | -0.34(-1.31%) |
May 14, 2018 | 26.07 | 26.13 | 25.64 | 25.83 | 855,460 | -0.28(-1.06%) |
May 11, 2018 | 26.20 | 26.29 | 26.01 | 26.10 | 1,123,616 | -0.03(-0.12%) |
May 10, 2018 | 26.29 | 26.35 | 25.80 | 26.13 | 2,883,091 | +0.03(+0.12%) |
May 09, 2018 | 25.98 | 26.38 | 25.19 | 26.10 | 4,659,108 | +0.12(+0.47%) |
May 08, 2018 | 25.98 | 26.10 | 25.86 | 25.98 | 2,263,444 | +0.12(+0.48%) |
May 07, 2018 | 25.98 | 26.04 | 25.67 | 25.86 | 2,075,488 | +0.03(+0.12%) |
May 04, 2018 | 25.55 | 25.92 | 25.55 | 25.83 | 1,650,685 | +0.22(+0.84%) |
May 03, 2018 | 25.21 | 25.70 | 25.03 | 25.61 | 2,991,033 | +0.46(+1.84%) |
May 02, 2018 | 24.90 | 25.29 | 24.41 | 25.15 | 3,814,251 | +0.40(+1.62%) |
May 01, 2018 | 24.78 | 24.96 | 24.56 | 24.75 | 1,970,746 | -0.03(-0.12%) |
Apr 30, 2018 | 24.96 | 25.18 | 24.70 | 24.78 | 2,419,464 | -0.25(-0.98%) |
Apr 27, 2018 | 24.66 | 25.16 | 24.59 | 25.03 | 1,221,331 | +0.49(+2.01%) |
Apr 26, 2018 | 24.47 | 24.72 | 24.35 | 24.53 | 1,021,478 | +0.22(+0.89%) |
Apr 25, 2018 | 24.38 | 24.41 | 24.04 | 24.32 | 969,805 | -0.15(-0.63%) |
Apr 24, 2018 | 24.10 | 24.56 | 24.10 | 24.47 | 1,199,636 | +0.40(+1.66%) |
Apr 23, 2018 | 24.23 | 24.30 | 23.93 | 24.07 | 1,204,296 | -0.12(-0.51%) |
Apr 20, 2018 | 24.53 | 24.63 | 24.13 | 24.19 | 1,942,292 | -0.34(-1.38%) |
Apr 19, 2018 | 24.84 | 24.87 | 24.38 | 24.53 | 1,328,577 | -0.31(-1.24%) |
Apr 18, 2018 | 24.81 | 25.09 | 24.75 | 24.84 | 1,189,557 | +0.03(+0.12%) |
Apr 17, 2018 | 24.75 | 25.03 | 24.63 | 24.81 | 1,134,843 | +0.15(+0.62%) |
Apr 16, 2018 | 24.63 | 24.84 | 24.55 | 24.66 | 1,119,138 | +0.09(+0.38%) |
Apr 13, 2018 | 24.56 | 24.66 | 24.35 | 24.56 | 1,469,823 | +0.03(+0.13%) |
Apr 12, 2018 | 24.81 | 24.81 | 24.44 | 24.53 | 1,765,565 | -0.25(-0.99%) |
Apr 11, 2018 | 24.81 | 25.12 | 24.78 | 24.78 | 1,040,945 | -0.12(-0.49%) |
Apr 10, 2018 | 24.90 | 25.06 | 24.69 | 24.90 | 1,415,984 | +0.03(+0.12%) |
Apr 09, 2018 | 24.78 | 25.12 | 24.72 | 24.87 | 2,154,815 | +0.09(+0.37%) |
Apr 06, 2018 | 24.63 | 25.15 | 24.63 | 24.78 | 2,519,750 | +0.22(+0.88%) |
Apr 05, 2018 | 24.59 | 24.78 | 24.50 | 24.56 | 1,394,221 | -0.03(-0.12%) |
Apr 04, 2018 | 24.07 | 24.64 | 23.92 | 24.59 | 2,179,682 | +0.40(+1.65%) |
Apr 03, 2018 | 24.04 | 24.41 | 23.89 | 24.19 | 1,730,921 | +0.15(+0.64%) |
Apr 02, 2018 | 23.82 | 24.23 | 23.79 | 24.04 | 2,282,462 | +0.15(+0.64%) |
Mar 29, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.24 | 24.10 | 23.18 | 23.89 | 2,547,905 | +0.77(+3.33%) |
Mar 27, 2018 | 23.09 | 23.43 | 22.97 | 23.12 | 1,967,646 | +0.06(+0.26%) |
Mar 26, 2018 | 23.18 | 23.18 | 22.79 | 23.06 | 1,574,770 | +0.03(+0.13%) |
Mar 23, 2018 | 23.45 | 23.57 | 23.03 | 23.03 | 1,450,223 | -0.48(-2.05%) |
Mar 22, 2018 | 23.72 | 23.99 | 23.48 | 23.51 | 1,681,169 | -0.24(-1.01%) |
Mar 21, 2018 | 23.93 | 23.96 | 23.52 | 23.75 | 1,511,666 | -0.12(-0.50%) |
Mar 20, 2018 | 23.93 | 24.17 | 23.73 | 23.87 | 2,140,223 | -0.15(-0.63%) |
Mar 19, 2018 | 24.08 | 24.11 | 23.93 | 24.02 | 1,465,131 | -0.03(-0.12%) |
Mar 16, 2018 | 23.99 | 24.17 | 23.91 | 24.05 | 1,600,519 | +0.03(+0.12%) |
Mar 15, 2018 | 24.05 | 24.17 | 23.87 | 24.02 | 1,162,512 | +0.00(+0.00%) |
Mar 14, 2018 | 23.96 | 24.20 | 23.96 | 24.02 | 1,464,168 | +0.09(+0.38%) |
Mar 13, 2018 | 23.99 | 24.17 | 23.87 | 23.93 | 1,797,330 | -0.03(-0.13%) |
Mar 12, 2018 | 23.99 | 24.17 | 23.93 | 23.96 | 894,509 | -0.09(-0.38%) |
Mar 09, 2018 | 24.17 | 24.29 | 23.81 | 24.05 | 1,849,239 | -0.18(-0.74%) |
Mar 08, 2018 | 24.44 | 24.44 | 24.05 | 24.23 | 1,413,889 | +0.18(+0.75%) |
Mar 07, 2018 | 23.87 | 24.05 | 739,139 | +0.12(+0.50%) | ||
Mar 06, 2018 | 23.84 | 24.12 | 23.75 | 23.93 | 934,278 | +0.03(+0.13%) |
Mar 05, 2018 | 23.84 | 24.23 | 23.75 | 23.90 | 1,867,478 | +0.06(+0.25%) |
Mar 02, 2018 | 23.45 | 23.90 | 23.45 | 23.84 | 1,957,944 | +0.33(+1.41%) |