Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.52 | 24.85 | 24.37 | 24.63 | 2,496,470 | -0.09(-0.37%) |
May 30, 2018 | 23.89 | 24.75 | 23.61 | 24.72 | 4,088,574 | +0.96(+4.04%) |
May 29, 2018 | 23.96 | 24.57 | 23.70 | 23.76 | 2,662,661 | -0.52(-2.13%) |
May 25, 2018 | 24.28 | 24.28 | 24.28 | 0 | -0.67(-2.69%) | |
May 24, 2018 | 24.64 | 25.05 | 24.52 | 24.95 | 2,306,132 | +0.15(+0.62%) |
May 23, 2018 | 25.48 | 25.51 | 24.60 | 24.79 | 3,754,546 | -1.09(-4.20%) |
May 22, 2018 | 26.04 | 26.32 | 25.85 | 25.88 | 2,650,073 | +0.16(+0.63%) |
May 21, 2018 | 25.73 | 25.93 | 25.58 | 25.72 | 1,280,413 | +0.13(+0.50%) |
May 18, 2018 | 25.72 | 25.83 | 25.44 | 25.59 | 1,717,505 | -0.34(-1.29%) |
May 17, 2018 | 25.96 | 26.13 | 25.71 | 25.93 | 2,124,447 | -0.10(-0.38%) |
May 16, 2018 | 25.73 | 26.26 | 25.70 | 26.02 | 2,534,943 | +0.55(+2.17%) |
May 15, 2018 | 25.26 | 25.49 | 25.04 | 25.47 | 1,513,182 | -0.22(-0.85%) |
May 14, 2018 | 25.50 | 25.82 | 25.40 | 25.69 | 2,376,816 | +0.46(+1.83%) |
May 11, 2018 | 24.97 | 25.43 | 24.83 | 25.23 | 2,603,670 | +0.44(+1.79%) |
May 10, 2018 | 24.39 | 24.79 | 24.39 | 24.78 | 3,717,026 | +0.72(+2.98%) |
May 09, 2018 | 23.40 | 24.10 | 23.39 | 24.07 | 3,903,359 | +0.96(+4.16%) |
May 08, 2018 | 23.57 | 23.60 | 22.95 | 23.11 | 3,689,102 | -0.48(-2.04%) |
May 07, 2018 | 23.49 | 24.03 | 23.41 | 23.59 | 3,477,637 | +0.15(+0.66%) |
May 04, 2018 | 22.97 | 23.60 | 22.92 | 23.43 | 3,132,484 | +0.28(+1.21%) |
May 03, 2018 | 22.86 | 23.32 | 22.37 | 23.15 | 3,875,500 | +0.47(+2.08%) |
May 02, 2018 | 22.92 | 23.09 | 22.63 | 22.68 | 2,642,661 | +0.05(+0.24%) |
May 01, 2018 | 22.65 | 22.82 | 22.34 | 22.63 | 1,993,402 | -0.15(-0.68%) |
Apr 30, 2018 | 22.44 | 23.11 | 22.44 | 22.78 | 3,693,071 | +0.47(+2.11%) |
Apr 27, 2018 | 22.35 | 22.69 | 22.23 | 22.31 | 2,499,632 | -0.22(-0.97%) |
Apr 26, 2018 | 22.70 | 22.79 | 22.33 | 22.53 | 2,858,381 | +0.05(+0.24%) |
Apr 25, 2018 | 22.96 | 22.96 | 22.05 | 22.47 | 5,371,104 | -0.71(-3.05%) |
Apr 24, 2018 | 24.04 | 24.53 | 22.56 | 23.18 | 6,508,982 | -0.14(-0.62%) |
Apr 23, 2018 | 23.84 | 24.00 | 23.29 | 23.32 | 5,791,697 | -0.83(-3.45%) |
Apr 20, 2018 | 24.17 | 24.24 | 23.88 | 24.16 | 2,402,384 | +0.00(+0.00%) |
Apr 19, 2018 | 24.47 | 24.65 | 24.11 | 24.16 | 3,075,450 | -0.30(-1.22%) |
Apr 18, 2018 | 24.39 | 24.86 | 24.33 | 24.46 | 3,625,007 | +0.62(+2.59%) |
Apr 17, 2018 | 23.79 | 24.04 | 23.72 | 23.84 | 2,966,167 | +0.15(+0.65%) |
Apr 16, 2018 | 24.37 | 24.40 | 23.56 | 23.69 | 3,046,514 | -0.49(-2.02%) |
Apr 13, 2018 | 23.97 | 24.27 | 23.74 | 24.18 | 2,745,243 | +0.47(+1.99%) |
Apr 12, 2018 | 23.98 | 23.99 | 23.28 | 23.70 | 3,489,178 | -0.49(-2.02%) |
Apr 11, 2018 | 24.74 | 25.07 | 24.00 | 24.19 | 3,401,882 | -0.63(-2.52%) |
Apr 10, 2018 | 24.51 | 24.92 | 24.22 | 24.82 | 3,034,907 | +1.12(+4.74%) |
Apr 09, 2018 | 23.97 | 24.14 | 23.59 | 23.70 | 2,335,687 | -0.05(-0.19%) |
Apr 06, 2018 | 23.89 | 24.26 | 23.65 | 23.74 | 3,020,001 | -0.38(-1.58%) |
Apr 05, 2018 | 23.66 | 24.29 | 23.60 | 24.12 | 3,426,308 | +0.68(+2.90%) |
Apr 04, 2018 | 22.68 | 23.55 | 22.20 | 23.44 | 3,179,123 | +0.10(+0.43%) |
Apr 03, 2018 | 23.17 | 23.62 | 22.89 | 23.34 | 2,590,151 | +0.30(+1.30%) |
Apr 02, 2018 | 23.50 | 23.59 | 22.74 | 23.04 | 1,828,220 | -0.31(-1.32%) |
Mar 29, 2018 | 23.35 | 23.35 | 23.35 | 0 | +1.07(+4.80%) | |
Mar 28, 2018 | 22.81 | 22.89 | 22.20 | 22.28 | 3,128,608 | -0.63(-2.77%) |
Mar 27, 2018 | 23.65 | 23.81 | 22.79 | 22.92 | 2,878,529 | -0.51(-2.17%) |
Mar 26, 2018 | 23.36 | 23.51 | 23.09 | 23.42 | 2,594,926 | +0.32(+1.37%) |
Mar 23, 2018 | 23.78 | 23.93 | 23.06 | 23.11 | 3,212,590 | -0.52(-2.19%) |
Mar 22, 2018 | 24.27 | 24.45 | 23.60 | 23.62 | 2,122,548 | -1.11(-4.47%) |
Mar 21, 2018 | 24.08 | 24.87 | 24.03 | 24.73 | 3,137,580 | +0.70(+2.90%) |
Mar 20, 2018 | 23.99 | 24.37 | 23.88 | 24.03 | 2,575,504 | +0.03(+0.11%) |
Mar 19, 2018 | 24.61 | 24.75 | 23.73 | 24.00 | 3,308,539 | -0.80(-3.22%) |
Mar 16, 2018 | 24.65 | 25.16 | 24.57 | 24.80 | 1,986,088 | +0.15(+0.59%) |
Mar 15, 2018 | 24.74 | 24.95 | 24.40 | 24.66 | 1,878,834 | -0.19(-0.77%) |
Mar 14, 2018 | 25.00 | 25.13 | 24.66 | 24.85 | 2,285,251 | +0.42(+1.71%) |
Mar 13, 2018 | 24.37 | 24.72 | 24.21 | 24.43 | 2,643,040 | +0.38(+1.58%) |
Mar 12, 2018 | 23.93 | 24.16 | 23.78 | 24.05 | 2,191,331 | +0.13(+0.53%) |
Mar 09, 2018 | 24.41 | 24.62 | 23.75 | 23.92 | 3,433,167 | -0.31(-1.27%) |
Mar 08, 2018 | 25.37 | 25.40 | 23.89 | 24.23 | 5,075,369 | -1.33(-5.20%) |
Mar 07, 2018 | 25.80 | 25.41 | 25.56 | 3,104,271 | -0.18(-0.70%) | |
Mar 06, 2018 | 25.70 | 26.07 | 25.43 | 25.74 | 2,397,826 | +0.47(+1.86%) |
Mar 05, 2018 | 25.16 | 25.32 | 24.84 | 25.27 | 3,546,063 | -0.31(-1.20%) |
Mar 02, 2018 | 25.33 | 25.67 | 25.00 | 25.58 | 3,435,174 | -0.23(-0.88%) |