Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.66 | 22.75 | 22.56 | 22.58 | 1,551,389 | -0.12(-0.51%) |
May 30, 2018 | 22.57 | 22.80 | 22.37 | 22.70 | 2,040,235 | +0.19(+0.86%) |
May 29, 2018 | 22.73 | 22.93 | 22.44 | 22.50 | 4,614,550 | -0.94(-4.02%) |
May 25, 2018 | 23.44 | 23.44 | 23.44 | 0 | -0.28(-1.18%) | |
May 24, 2018 | 23.89 | 23.92 | 23.53 | 23.73 | 7,559,761 | -0.51(-2.11%) |
May 23, 2018 | 24.32 | 24.41 | 24.08 | 24.24 | 1,256,004 | -0.27(-1.12%) |
May 22, 2018 | 24.22 | 24.65 | 24.16 | 24.51 | 3,522,310 | +0.42(+1.76%) |
May 21, 2018 | 24.47 | 24.56 | 24.01 | 24.08 | 3,315,937 | -0.04(-0.18%) |
May 18, 2018 | 24.14 | 24.29 | 23.84 | 24.13 | 4,677,415 | -0.45(-1.84%) |
May 17, 2018 | 25.05 | 25.11 | 24.47 | 24.58 | 5,287,479 | -0.73(-2.90%) |
May 16, 2018 | 25.26 | 25.39 | 25.19 | 25.32 | 974,293 | +0.20(+0.80%) |
May 15, 2018 | 24.81 | 25.15 | 24.66 | 25.11 | 1,622,783 | -0.24(-0.94%) |
May 14, 2018 | 25.60 | 25.71 | 25.24 | 25.35 | 4,611,930 | -0.13(-0.51%) |
May 11, 2018 | 25.84 | 25.99 | 25.48 | 25.48 | 2,628,984 | -0.37(-1.42%) |
May 10, 2018 | 25.44 | 25.94 | 25.40 | 25.85 | 2,246,922 | +0.79(+3.16%) |
May 09, 2018 | 24.89 | 25.08 | 24.81 | 25.06 | 3,441,107 | +0.16(+0.64%) |
May 08, 2018 | 24.96 | 24.99 | 24.67 | 24.90 | 5,547,101 | -0.06(-0.23%) |
May 07, 2018 | 25.21 | 25.26 | 24.90 | 24.96 | 1,900,532 | -0.31(-1.22%) |
May 04, 2018 | 25.16 | 25.42 | 25.13 | 25.26 | 2,004,267 | -0.03(-0.11%) |
May 03, 2018 | 25.54 | 25.62 | 25.10 | 25.29 | 2,966,603 | -0.27(-1.04%) |
May 02, 2018 | 25.97 | 26.01 | 25.52 | 25.56 | 2,441,730 | -0.46(-1.77%) |
May 01, 2018 | 26.26 | 26.34 | 25.74 | 26.02 | 2,290,329 | -0.37(-1.42%) |
Apr 30, 2018 | 26.68 | 26.75 | 26.38 | 26.39 | 1,006,904 | -0.35(-1.32%) |
Apr 27, 2018 | 26.77 | 26.86 | 26.63 | 26.75 | 3,679,950 | +0.11(+0.41%) |
Apr 26, 2018 | 26.27 | 26.65 | 26.21 | 26.64 | 2,676,970 | +0.45(+1.70%) |
Apr 25, 2018 | 26.13 | 26.22 | 25.91 | 26.19 | 1,854,059 | -0.30(-1.11%) |
Apr 24, 2018 | 26.70 | 26.83 | 26.34 | 26.49 | 987,410 | -0.04(-0.14%) |
Apr 23, 2018 | 26.64 | 26.70 | 26.44 | 26.52 | 3,416,374 | -0.38(-1.42%) |
Apr 20, 2018 | 26.98 | 26.98 | 26.76 | 26.90 | 1,433,660 | -0.22(-0.80%) |
Apr 19, 2018 | 27.21 | 27.28 | 26.95 | 27.12 | 1,117,643 | -0.25(-0.92%) |
Apr 18, 2018 | 27.12 | 27.44 | 27.06 | 27.37 | 1,604,012 | +0.58(+2.15%) |
Apr 17, 2018 | 26.59 | 26.83 | 26.47 | 26.80 | 1,043,651 | +0.39(+1.47%) |
Apr 16, 2018 | 26.83 | 26.85 | 26.32 | 26.41 | 978,128 | -0.29(-1.10%) |
Apr 13, 2018 | 27.06 | 27.07 | 26.66 | 26.70 | 911,118 | -0.33(-1.22%) |
Apr 12, 2018 | 27.23 | 27.23 | 27.02 | 27.03 | 1,273,420 | -0.05(-0.19%) |
Apr 11, 2018 | 26.73 | 27.16 | 26.73 | 27.08 | 907,776 | +0.32(+1.18%) |
Apr 10, 2018 | 26.49 | 26.79 | 26.32 | 26.77 | 3,319,985 | +0.56(+2.14%) |
Apr 09, 2018 | 26.77 | 26.81 | 26.21 | 26.21 | 1,341,246 | -0.51(-1.91%) |
Apr 06, 2018 | 26.80 | 26.95 | 26.48 | 26.72 | 7,310,449 | -0.33(-1.22%) |
Apr 05, 2018 | 27.22 | 27.37 | 27.03 | 27.05 | 1,117,037 | +0.20(+0.75%) |
Apr 04, 2018 | 26.21 | 26.85 | 26.11 | 26.85 | 3,149,304 | +0.12(+0.46%) |
Apr 03, 2018 | 26.87 | 26.93 | 26.55 | 26.73 | 5,830,226 | +0.12(+0.46%) |
Apr 02, 2018 | 26.92 | 27.05 | 26.46 | 26.60 | 2,174,695 | -0.42(-1.57%) |
Mar 29, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.68(+2.59%) | |
Mar 28, 2018 | 26.21 | 26.39 | 26.04 | 26.34 | 2,928,719 | +0.06(+0.22%) |
Mar 27, 2018 | 26.73 | 26.81 | 26.24 | 26.29 | 7,517,103 | -0.53(-1.96%) |
Mar 26, 2018 | 26.85 | 26.88 | 26.40 | 26.81 | 1,854,259 | +0.43(+1.64%) |
Mar 23, 2018 | 26.56 | 26.74 | 26.34 | 26.38 | 1,733,650 | -0.12(-0.46%) |
Mar 22, 2018 | 26.70 | 26.85 | 26.47 | 26.50 | 1,941,960 | -0.57(-2.10%) |
Mar 21, 2018 | 26.60 | 27.08 | 26.60 | 27.07 | 8,571,953 | +0.58(+2.20%) |
Mar 20, 2018 | 26.54 | 26.60 | 26.37 | 26.49 | 1,583,569 | +0.00(+0.00%) |
Mar 19, 2018 | 26.57 | 26.70 | 26.38 | 26.49 | 1,259,761 | -0.34(-1.26%) |
Mar 16, 2018 | 26.85 | 27.05 | 26.81 | 26.83 | 1,251,938 | -0.11(-0.40%) |
Mar 15, 2018 | 27.26 | 27.37 | 26.86 | 26.93 | 1,543,043 | -0.55(-1.99%) |
Mar 14, 2018 | 27.71 | 27.76 | 27.34 | 27.48 | 2,846,482 | -0.04(-0.16%) |
Mar 13, 2018 | 27.80 | 27.83 | 27.44 | 27.52 | 3,449,164 | -0.17(-0.62%) |
Mar 12, 2018 | 27.61 | 27.74 | 27.57 | 27.70 | 1,981,037 | +0.12(+0.44%) |
Mar 09, 2018 | 27.47 | 27.66 | 27.44 | 27.57 | 3,697,946 | +0.42(+1.56%) |
Mar 08, 2018 | 27.31 | 27.31 | 26.94 | 27.15 | 1,632,443 | -0.09(-0.34%) |
Mar 07, 2018 | 27.00 | 27.24 | 4,605,096 | -0.37(-1.35%) | ||
Mar 06, 2018 | 27.70 | 27.82 | 27.56 | 27.62 | 1,396,042 | +0.24(+0.87%) |
Mar 05, 2018 | 26.95 | 27.39 | 26.86 | 27.38 | 3,257,900 | +0.21(+0.77%) |
Mar 02, 2018 | 26.83 | 27.19 | 26.55 | 27.17 | 1,427,164 | +0.08(+0.29%) |