Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.04 | 26.21 | 25.46 | 25.55 | 5,604,702 | -0.51(-1.96%) |
May 30, 2018 | 25.97 | 26.17 | 25.72 | 26.07 | 3,523,904 | +0.20(+0.75%) |
May 29, 2018 | 25.76 | 26.14 | 25.69 | 25.87 | 4,359,445 | -0.19(-0.71%) |
May 25, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.16(+0.61%) | |
May 24, 2018 | 25.95 | 26.21 | 25.81 | 25.90 | 4,100,673 | -0.18(-0.68%) |
May 23, 2018 | 25.73 | 26.08 | 25.22 | 26.08 | 4,682,333 | +0.09(+0.36%) |
May 22, 2018 | 26.36 | 26.45 | 25.96 | 25.98 | 4,877,405 | -0.31(-1.17%) |
May 21, 2018 | 26.33 | 26.64 | 25.95 | 26.29 | 5,846,380 | +0.34(+1.33%) |
May 18, 2018 | 26.04 | 26.25 | 25.79 | 25.95 | 3,506,777 | -0.10(-0.39%) |
May 17, 2018 | 25.79 | 26.11 | 25.60 | 26.05 | 5,470,525 | +0.27(+1.05%) |
May 16, 2018 | 25.65 | 25.89 | 25.37 | 25.78 | 6,399,668 | +0.15(+0.58%) |
May 15, 2018 | 25.28 | 25.73 | 25.10 | 25.63 | 5,643,341 | +0.37(+1.47%) |
May 14, 2018 | 24.85 | 25.46 | 24.84 | 25.26 | 3,551,290 | +0.57(+2.30%) |
May 11, 2018 | 24.63 | 24.85 | 24.53 | 24.69 | 3,497,704 | +0.17(+0.68%) |
May 10, 2018 | 24.10 | 24.67 | 23.92 | 24.52 | 4,152,112 | +0.54(+2.25%) |
May 09, 2018 | 24.24 | 24.46 | 23.71 | 23.98 | 6,806,218 | -0.28(-1.15%) |
May 08, 2018 | 25.10 | 25.42 | 24.06 | 24.26 | 11,152,327 | -1.36(-5.30%) |
May 07, 2018 | 25.49 | 25.94 | 25.33 | 25.62 | 4,610,046 | +0.12(+0.47%) |
May 04, 2018 | 24.95 | 25.70 | 24.92 | 25.50 | 3,131,329 | +0.39(+1.55%) |
May 03, 2018 | 25.11 | 25.29 | 24.76 | 25.11 | 5,393,408 | -0.12(-0.48%) |
May 02, 2018 | 25.03 | 25.61 | 25.03 | 25.23 | 4,624,142 | +0.27(+1.08%) |
May 01, 2018 | 24.88 | 25.06 | 24.55 | 24.96 | 4,633,599 | -0.09(-0.37%) |
Apr 30, 2018 | 25.24 | 25.49 | 24.98 | 25.05 | 6,194,846 | -0.19(-0.74%) |
Apr 27, 2018 | 25.21 | 25.37 | 24.96 | 25.24 | 3,485,829 | -0.02(-0.07%) |
Apr 26, 2018 | 25.20 | 25.55 | 25.00 | 25.26 | 5,817,002 | +0.16(+0.63%) |
Apr 25, 2018 | 24.13 | 25.24 | 23.96 | 25.10 | 5,813,552 | +0.85(+3.49%) |
Apr 24, 2018 | 24.23 | 24.73 | 23.96 | 24.25 | 5,360,814 | +0.19(+0.77%) |
Apr 23, 2018 | 23.83 | 24.20 | 23.64 | 24.07 | 4,524,492 | +0.20(+0.82%) |
Apr 20, 2018 | 23.99 | 24.22 | 23.68 | 23.87 | 3,534,173 | -0.16(-0.66%) |
Apr 19, 2018 | 24.19 | 24.30 | 23.68 | 24.03 | 3,359,759 | -0.18(-0.73%) |
Apr 18, 2018 | 24.01 | 24.46 | 23.90 | 24.21 | 4,390,424 | +0.42(+1.76%) |
Apr 17, 2018 | 23.65 | 23.92 | 23.32 | 23.79 | 5,026,041 | +0.36(+1.55%) |
Apr 16, 2018 | 23.27 | 23.48 | 23.06 | 23.43 | 3,357,085 | +0.33(+1.45%) |
Apr 13, 2018 | 23.26 | 23.30 | 22.79 | 23.09 | 2,137,402 | +0.02(+0.08%) |
Apr 12, 2018 | 22.78 | 23.30 | 22.68 | 23.07 | 3,541,343 | +0.39(+1.72%) |
Apr 11, 2018 | 22.91 | 23.22 | 22.52 | 22.68 | 5,063,572 | -0.59(-2.52%) |
Apr 10, 2018 | 23.24 | 23.58 | 23.04 | 23.27 | 3,401,397 | +0.50(+2.21%) |
Apr 09, 2018 | 22.67 | 23.04 | 22.37 | 22.77 | 4,295,042 | +0.25(+1.11%) |
Apr 06, 2018 | 23.05 | 23.12 | 22.30 | 22.51 | 4,273,006 | -0.90(-3.85%) |
Apr 05, 2018 | 22.62 | 23.51 | 22.53 | 23.42 | 5,638,447 | +1.01(+4.52%) |
Apr 04, 2018 | 21.52 | 22.43 | 21.29 | 22.40 | 5,197,519 | +0.16(+0.71%) |
Apr 03, 2018 | 22.12 | 22.32 | 21.77 | 22.25 | 3,713,590 | +0.24(+1.10%) |
Apr 02, 2018 | 22.54 | 22.70 | 21.79 | 22.00 | 3,231,657 | -0.57(-2.51%) |
Mar 29, 2018 | 22.57 | 22.57 | 22.57 | 0 | +0.66(+3.01%) | |
Mar 28, 2018 | 22.51 | 22.60 | 21.78 | 21.91 | 5,009,392 | -0.59(-2.60%) |
Mar 27, 2018 | 23.04 | 23.33 | 22.34 | 22.50 | 5,441,580 | -0.42(-1.83%) |
Mar 26, 2018 | 22.93 | 22.95 | 22.41 | 22.91 | 4,155,221 | +0.36(+1.61%) |
Mar 23, 2018 | 22.94 | 23.27 | 22.52 | 22.55 | 3,523,666 | -0.39(-1.70%) |
Mar 22, 2018 | 23.14 | 23.70 | 22.92 | 22.94 | 4,951,449 | -0.54(-2.30%) |
Mar 21, 2018 | 23.30 | 23.90 | 23.19 | 23.48 | 3,543,608 | +0.21(+0.92%) |
Mar 20, 2018 | 23.88 | 23.96 | 23.24 | 23.27 | 2,973,685 | -0.52(-2.19%) |
Mar 19, 2018 | 24.04 | 24.09 | 23.43 | 23.79 | 5,267,265 | -0.47(-1.95%) |
Mar 16, 2018 | 24.46 | 24.57 | 24.20 | 24.26 | 6,549,339 | -0.27(-1.10%) |
Mar 15, 2018 | 25.21 | 25.34 | 24.50 | 24.53 | 4,325,798 | -0.66(-2.62%) |
Mar 14, 2018 | 25.75 | 25.88 | 25.15 | 25.19 | 4,303,883 | -0.47(-1.85%) |
Mar 13, 2018 | 25.70 | 26.30 | 25.58 | 25.67 | 4,471,953 | -0.01(-0.04%) |
Mar 12, 2018 | 26.15 | 26.27 | 25.52 | 25.68 | 5,078,997 | -0.59(-2.23%) |
Mar 09, 2018 | 25.56 | 27.13 | 25.19 | 26.26 | 8,164,432 | +0.89(+3.52%) |
Mar 08, 2018 | 25.42 | 25.42 | 24.72 | 25.37 | 4,755,339 | +0.01(+0.04%) |
Mar 07, 2018 | 25.09 | 25.36 | 4,114,379 | -0.43(-1.66%) | ||
Mar 06, 2018 | 26.17 | 26.46 | 25.52 | 25.79 | 5,632,462 | -0.22(-0.86%) |
Mar 05, 2018 | 25.29 | 26.29 | 25.22 | 26.01 | 9,281,565 | +1.14(+4.60%) |
Mar 02, 2018 | 24.41 | 24.92 | 23.90 | 24.87 | 3,772,602 | +0.36(+1.48%) |