Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.83 | 26.00 | 25.26 | 25.35 | 5,649,411 | -0.51(-1.96%) |
May 30, 2018 | 25.77 | 25.96 | 25.52 | 25.86 | 3,552,014 | +0.19(+0.75%) |
May 29, 2018 | 25.56 | 25.93 | 25.49 | 25.67 | 4,394,221 | -0.18(-0.71%) |
May 25, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.16(+0.61%) | |
May 24, 2018 | 25.74 | 26.01 | 25.60 | 25.69 | 4,133,384 | -0.18(-0.68%) |
May 23, 2018 | 25.53 | 25.87 | 25.02 | 25.87 | 4,719,685 | +0.09(+0.36%) |
May 22, 2018 | 26.15 | 26.24 | 25.75 | 25.78 | 4,916,312 | -0.30(-1.17%) |
May 21, 2018 | 26.12 | 26.43 | 25.74 | 26.08 | 5,893,017 | +0.34(+1.33%) |
May 18, 2018 | 25.83 | 26.04 | 25.58 | 25.74 | 3,534,751 | -0.10(-0.39%) |
May 17, 2018 | 25.58 | 25.91 | 25.40 | 25.84 | 5,514,164 | +0.27(+1.05%) |
May 16, 2018 | 25.44 | 25.69 | 25.17 | 25.57 | 6,450,718 | +0.15(+0.58%) |
May 15, 2018 | 25.08 | 25.53 | 24.90 | 25.43 | 5,688,358 | +0.37(+1.47%) |
May 14, 2018 | 24.65 | 25.26 | 24.64 | 25.06 | 3,579,618 | +0.56(+2.30%) |
May 11, 2018 | 24.44 | 24.65 | 24.34 | 24.49 | 3,525,605 | +0.17(+0.68%) |
May 10, 2018 | 23.90 | 24.48 | 23.73 | 24.33 | 4,185,234 | +0.53(+2.25%) |
May 09, 2018 | 24.05 | 24.26 | 23.53 | 23.79 | 6,860,512 | -0.28(-1.15%) |
May 08, 2018 | 24.90 | 25.22 | 23.87 | 24.07 | 11,241,289 | -1.35(-5.30%) |
May 07, 2018 | 25.29 | 25.73 | 25.13 | 25.42 | 4,646,821 | +0.12(+0.47%) |
May 04, 2018 | 24.75 | 25.50 | 24.73 | 25.30 | 3,156,308 | +0.39(+1.56%) |
May 03, 2018 | 24.91 | 25.08 | 24.57 | 24.91 | 5,436,432 | -0.12(-0.48%) |
May 02, 2018 | 24.84 | 25.40 | 24.84 | 25.03 | 4,661,029 | +0.27(+1.08%) |
May 01, 2018 | 24.68 | 24.86 | 24.36 | 24.76 | 4,670,562 | -0.09(-0.37%) |
Apr 30, 2018 | 25.04 | 25.29 | 24.78 | 24.85 | 6,244,262 | -0.18(-0.74%) |
Apr 27, 2018 | 25.01 | 25.17 | 24.76 | 25.04 | 3,513,636 | -0.02(-0.07%) |
Apr 26, 2018 | 25.00 | 25.35 | 24.80 | 25.06 | 5,863,405 | +0.16(+0.63%) |
Apr 25, 2018 | 23.94 | 25.04 | 23.77 | 24.90 | 5,859,928 | +0.84(+3.49%) |
Apr 24, 2018 | 24.03 | 24.53 | 23.77 | 24.06 | 5,403,578 | +0.18(+0.77%) |
Apr 23, 2018 | 23.64 | 24.01 | 23.45 | 23.88 | 4,560,584 | +0.19(+0.82%) |
Apr 20, 2018 | 23.80 | 24.03 | 23.49 | 23.68 | 3,562,365 | -0.16(-0.66%) |
Apr 19, 2018 | 24.00 | 24.11 | 23.49 | 23.84 | 3,386,560 | -0.18(-0.73%) |
Apr 18, 2018 | 23.82 | 24.26 | 23.71 | 24.02 | 4,425,447 | +0.41(+1.76%) |
Apr 17, 2018 | 23.46 | 23.73 | 23.14 | 23.60 | 5,066,134 | +0.36(+1.55%) |
Apr 16, 2018 | 23.08 | 23.30 | 22.88 | 23.24 | 3,383,865 | +0.33(+1.45%) |
Apr 13, 2018 | 23.07 | 23.12 | 22.61 | 22.91 | 2,154,452 | +0.02(+0.08%) |
Apr 12, 2018 | 22.60 | 23.11 | 22.50 | 22.89 | 3,569,593 | +0.39(+1.72%) |
Apr 11, 2018 | 22.73 | 23.04 | 22.34 | 22.50 | 5,103,964 | -0.58(-2.52%) |
Apr 10, 2018 | 23.06 | 23.40 | 22.85 | 23.08 | 3,428,530 | +0.50(+2.20%) |
Apr 09, 2018 | 22.49 | 22.86 | 22.19 | 22.59 | 4,329,304 | +0.25(+1.11%) |
Apr 06, 2018 | 22.87 | 22.94 | 22.12 | 22.34 | 4,307,092 | -0.89(-3.85%) |
Apr 05, 2018 | 22.44 | 23.32 | 22.36 | 23.23 | 5,683,425 | +1.01(+4.52%) |
Apr 04, 2018 | 21.35 | 22.25 | 21.12 | 22.23 | 5,238,980 | +0.16(+0.71%) |
Apr 03, 2018 | 21.95 | 22.14 | 21.60 | 22.07 | 3,743,214 | +0.24(+1.10%) |
Apr 02, 2018 | 22.36 | 22.52 | 21.62 | 21.83 | 3,257,436 | -0.56(-2.51%) |
Mar 29, 2018 | 22.39 | 22.39 | 22.39 | 0 | +0.65(+3.01%) | |
Mar 28, 2018 | 22.33 | 22.42 | 21.61 | 21.74 | 5,049,353 | -0.58(-2.60%) |
Mar 27, 2018 | 22.86 | 23.15 | 22.16 | 22.32 | 5,484,987 | -0.41(-1.83%) |
Mar 26, 2018 | 22.75 | 22.77 | 22.24 | 22.73 | 4,188,368 | +0.36(+1.61%) |
Mar 23, 2018 | 22.76 | 23.08 | 22.35 | 22.37 | 3,551,774 | -0.39(-1.70%) |
Mar 22, 2018 | 22.95 | 23.51 | 22.74 | 22.76 | 4,990,947 | -0.53(-2.30%) |
Mar 21, 2018 | 23.12 | 23.71 | 23.01 | 23.30 | 3,571,875 | +0.21(+0.92%) |
Mar 20, 2018 | 23.69 | 23.78 | 23.06 | 23.08 | 2,997,406 | -0.52(-2.19%) |
Mar 19, 2018 | 23.85 | 23.90 | 23.24 | 23.60 | 5,309,283 | -0.47(-1.95%) |
Mar 16, 2018 | 24.26 | 24.37 | 24.01 | 24.07 | 6,601,583 | -0.27(-1.10%) |
Mar 15, 2018 | 25.01 | 25.14 | 24.30 | 24.34 | 4,360,305 | -0.65(-2.62%) |
Mar 14, 2018 | 25.55 | 25.68 | 24.95 | 24.99 | 4,338,216 | -0.47(-1.85%) |
Mar 13, 2018 | 25.50 | 26.09 | 25.38 | 25.46 | 4,507,626 | -0.01(-0.04%) |
Mar 12, 2018 | 25.94 | 26.06 | 25.32 | 25.47 | 5,119,512 | -0.58(-2.23%) |
Mar 09, 2018 | 25.36 | 26.91 | 24.99 | 26.05 | 8,229,560 | +0.89(+3.52%) |
Mar 08, 2018 | 25.22 | 25.22 | 24.52 | 25.17 | 4,793,273 | +0.01(+0.04%) |
Mar 07, 2018 | 24.89 | 25.16 | 4,147,199 | -0.42(-1.66%) | ||
Mar 06, 2018 | 25.96 | 26.25 | 25.32 | 25.58 | 5,677,393 | -0.22(-0.86%) |
Mar 05, 2018 | 25.08 | 26.08 | 25.02 | 25.80 | 9,355,604 | +1.13(+4.60%) |
Mar 02, 2018 | 24.22 | 24.73 | 23.71 | 24.67 | 3,802,696 | +0.36(+1.48%) |