Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.19 | 25.19 | 24.99 | 25.16 | 10,121,373 | -0.09(-0.34%) |
May 30, 2018 | 25.23 | 25.26 | 25.14 | 25.25 | 2,389,356 | +0.24(+0.97%) |
May 29, 2018 | 25.12 | 25.18 | 24.96 | 25.01 | 9,861,013 | -0.23(-0.90%) |
May 25, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.11(-0.45%) | |
May 24, 2018 | 25.35 | 25.38 | 25.25 | 25.35 | 1,306,164 | -0.06(-0.22%) |
May 23, 2018 | 25.21 | 25.42 | 25.13 | 25.40 | 3,381,605 | +0.06(+0.22%) |
May 22, 2018 | 25.32 | 25.42 | 25.31 | 25.35 | 2,326,078 | +0.17(+0.68%) |
May 21, 2018 | 25.06 | 25.21 | 25.06 | 25.18 | 1,713,910 | +0.07(+0.28%) |
May 18, 2018 | 25.06 | 25.14 | 25.04 | 25.11 | 2,198,293 | -0.24(-0.95%) |
May 17, 2018 | 25.48 | 25.48 | 25.32 | 25.35 | 2,560,250 | -0.26(-1.00%) |
May 16, 2018 | 25.52 | 25.62 | 25.49 | 25.60 | 1,571,114 | +0.10(+0.39%) |
May 15, 2018 | 25.38 | 25.52 | 25.31 | 25.50 | 2,395,231 | -0.28(-1.10%) |
May 14, 2018 | 25.96 | 25.96 | 25.76 | 25.79 | 1,284,709 | -0.16(-0.60%) |
May 11, 2018 | 26.11 | 26.11 | 25.87 | 25.94 | 3,452,389 | -0.10(-0.38%) |
May 10, 2018 | 25.87 | 26.04 | 25.87 | 26.04 | 3,436,162 | +0.44(+1.72%) |
May 09, 2018 | 25.63 | 25.66 | 25.52 | 25.60 | 2,870,014 | -0.01(-0.06%) |
May 08, 2018 | 25.77 | 25.77 | 25.56 | 25.62 | 6,132,547 | -0.33(-1.26%) |
May 07, 2018 | 26.02 | 26.04 | 25.92 | 25.94 | 1,291,205 | -0.23(-0.87%) |
May 04, 2018 | 26.11 | 26.23 | 26.07 | 26.17 | 2,484,038 | +0.01(+0.05%) |
May 03, 2018 | 26.21 | 26.26 | 26.07 | 26.16 | 2,573,077 | -0.03(-0.11%) |
May 02, 2018 | 26.36 | 26.36 | 26.16 | 26.19 | 5,417,903 | -0.21(-0.81%) |
May 01, 2018 | 26.48 | 26.50 | 26.36 | 26.40 | 1,535,775 | -0.20(-0.75%) |
Apr 30, 2018 | 26.70 | 26.70 | 26.59 | 26.60 | 1,127,792 | -0.20(-0.74%) |
Apr 27, 2018 | 26.74 | 26.81 | 26.71 | 26.80 | 936,016 | +0.11(+0.43%) |
Apr 26, 2018 | 26.70 | 26.71 | 26.58 | 26.68 | 1,504,983 | +0.00(+0.00%) |
Apr 25, 2018 | 26.64 | 26.68 | 26.51 | 26.68 | 3,446,190 | -0.17(-0.63%) |
Apr 24, 2018 | 26.84 | 26.87 | 26.77 | 26.85 | 4,745,253 | +0.04(+0.17%) |
Apr 23, 2018 | 26.95 | 26.95 | 26.77 | 26.81 | 3,237,575 | -0.31(-1.15%) |
Apr 20, 2018 | 27.19 | 27.19 | 27.05 | 27.12 | 3,501,672 | -0.23(-0.83%) |
Apr 19, 2018 | 27.42 | 27.42 | 27.26 | 27.35 | 2,318,554 | -0.11(-0.41%) |
Apr 18, 2018 | 27.40 | 27.48 | 27.37 | 27.46 | 2,884,760 | +0.13(+0.47%) |
Apr 17, 2018 | 27.29 | 27.35 | 27.28 | 27.33 | 1,461,685 | +0.01(+0.05%) |
Apr 16, 2018 | 27.28 | 27.32 | 27.22 | 27.32 | 825,704 | +0.06(+0.21%) |
Apr 13, 2018 | 27.25 | 27.29 | 27.22 | 27.26 | 817,563 | +0.06(+0.21%) |
Apr 12, 2018 | 27.25 | 27.30 | 27.19 | 27.20 | 775,069 | +0.01(+0.05%) |
Apr 11, 2018 | 27.11 | 27.23 | 27.09 | 27.19 | 5,281,366 | +0.08(+0.31%) |
Apr 10, 2018 | 27.12 | 27.13 | 27.04 | 27.11 | 2,946,112 | -0.07(-0.26%) |
Apr 09, 2018 | 27.22 | 27.26 | 27.16 | 27.18 | 1,873,862 | -0.10(-0.36%) |
Apr 06, 2018 | 27.35 | 27.39 | 27.22 | 27.28 | 2,766,579 | -0.08(-0.31%) |
Apr 05, 2018 | 27.52 | 27.52 | 27.33 | 27.36 | 2,360,298 | -0.13(-0.46%) |
Apr 04, 2018 | 27.39 | 27.50 | 27.38 | 27.49 | 2,065,422 | +0.04(+0.15%) |
Apr 03, 2018 | 27.52 | 27.52 | 27.43 | 27.45 | 1,622,842 | -0.01(-0.05%) |
Apr 02, 2018 | 27.54 | 27.54 | 27.39 | 27.46 | 1,997,315 | -0.11(-0.40%) |
Mar 29, 2018 | 27.57 | 27.57 | 27.57 | 0 | +0.17(+0.62%) | |
Mar 28, 2018 | 27.43 | 27.46 | 27.38 | 27.40 | 1,688,122 | -0.01(-0.05%) |
Mar 27, 2018 | 27.44 | 27.51 | 27.40 | 27.42 | 1,482,776 | -0.08(-0.31%) |
Mar 26, 2018 | 27.34 | 27.50 | 27.34 | 27.50 | 1,290,097 | +0.27(+0.98%) |
Mar 23, 2018 | 27.26 | 27.26 | 27.20 | 27.23 | 1,673,116 | +0.04(+0.16%) |
Mar 22, 2018 | 27.26 | 27.26 | 27.16 | 27.19 | 2,583,998 | -0.06(-0.21%) |
Mar 21, 2018 | 27.09 | 27.26 | 27.08 | 27.25 | 1,462,173 | +0.25(+0.94%) |
Mar 20, 2018 | 27.05 | 27.08 | 26.96 | 26.99 | 2,859,109 | -0.08(-0.31%) |
Mar 19, 2018 | 27.05 | 27.11 | 27.04 | 27.08 | 1,532,049 | -0.08(-0.31%) |
Mar 16, 2018 | 27.16 | 27.18 | 27.11 | 27.16 | 1,175,406 | -0.03(-0.10%) |
Mar 15, 2018 | 27.27 | 27.27 | 27.15 | 27.19 | 1,209,782 | -0.15(-0.57%) |
Mar 14, 2018 | 27.33 | 27.37 | 27.27 | 27.34 | 2,967,207 | +0.07(+0.26%) |
Mar 13, 2018 | 27.34 | 27.36 | 27.25 | 27.27 | 946,547 | -0.03(-0.10%) |
Mar 12, 2018 | 27.25 | 27.32 | 27.23 | 27.30 | 1,337,805 | +0.01(+0.05%) |
Mar 09, 2018 | 27.27 | 27.36 | 27.26 | 27.29 | 6,494,472 | +0.04(+0.15%) |
Mar 08, 2018 | 27.32 | 27.32 | 27.20 | 27.25 | 1,527,475 | -0.11(-0.41%) |
Mar 07, 2018 | 27.28 | 27.36 | 1,100,983 | -0.04(-0.15%) | ||
Mar 06, 2018 | 27.43 | 27.46 | 27.36 | 27.40 | 1,715,152 | +0.08(+0.31%) |
Mar 05, 2018 | 27.18 | 27.33 | 27.16 | 27.32 | 1,061,779 | +0.04(+0.15%) |
Mar 02, 2018 | 27.12 | 27.27 | 27.09 | 27.27 | 1,315,314 | +0.08(+0.31%) |