Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.02 | 26.19 | 25.44 | 25.54 | 5,608,698 | -0.51(-1.96%) |
May 30, 2018 | 25.95 | 26.15 | 25.70 | 26.05 | 3,526,416 | +0.20(+0.75%) |
May 29, 2018 | 25.74 | 26.12 | 25.68 | 25.85 | 4,362,553 | -0.19(-0.71%) |
May 25, 2018 | 26.04 | 26.04 | 26.04 | 0 | +0.16(+0.61%) | |
May 24, 2018 | 25.93 | 26.20 | 25.79 | 25.88 | 4,103,597 | -0.18(-0.68%) |
May 23, 2018 | 25.71 | 26.06 | 25.21 | 26.06 | 4,685,672 | +0.09(+0.36%) |
May 22, 2018 | 26.34 | 26.43 | 25.94 | 25.96 | 4,880,883 | -0.31(-1.17%) |
May 21, 2018 | 26.31 | 26.62 | 25.93 | 26.27 | 5,850,548 | +0.34(+1.33%) |
May 18, 2018 | 26.02 | 26.23 | 25.77 | 25.93 | 3,509,277 | -0.10(-0.39%) |
May 17, 2018 | 25.77 | 26.09 | 25.58 | 26.03 | 5,474,426 | +0.27(+1.05%) |
May 16, 2018 | 25.63 | 25.88 | 25.36 | 25.76 | 6,404,231 | +0.15(+0.58%) |
May 15, 2018 | 25.26 | 25.71 | 25.08 | 25.61 | 5,647,365 | +0.37(+1.47%) |
May 14, 2018 | 24.83 | 25.44 | 24.82 | 25.24 | 3,553,822 | +0.57(+2.30%) |
May 11, 2018 | 24.62 | 24.83 | 24.51 | 24.67 | 3,500,198 | +0.17(+0.68%) |
May 10, 2018 | 24.08 | 24.65 | 23.90 | 24.51 | 4,155,073 | +0.54(+2.25%) |
May 09, 2018 | 24.23 | 24.44 | 23.70 | 23.97 | 6,811,071 | -0.28(-1.15%) |
May 08, 2018 | 25.08 | 25.41 | 24.04 | 24.25 | 11,160,278 | -1.36(-5.30%) |
May 07, 2018 | 25.47 | 25.92 | 25.31 | 25.60 | 4,613,333 | +0.12(+0.47%) |
May 04, 2018 | 24.93 | 25.68 | 24.90 | 25.48 | 3,133,562 | +0.39(+1.56%) |
May 03, 2018 | 25.09 | 25.27 | 24.75 | 25.09 | 5,397,254 | -0.12(-0.48%) |
May 02, 2018 | 25.02 | 25.59 | 25.02 | 25.21 | 4,627,439 | +0.27(+1.08%) |
May 01, 2018 | 24.86 | 25.04 | 24.53 | 24.94 | 4,636,903 | -0.09(-0.37%) |
Apr 30, 2018 | 25.22 | 25.47 | 24.96 | 25.03 | 6,199,263 | -0.19(-0.74%) |
Apr 27, 2018 | 25.19 | 25.35 | 24.94 | 25.22 | 3,488,314 | -0.02(-0.07%) |
Apr 26, 2018 | 25.18 | 25.54 | 24.98 | 25.24 | 5,821,150 | +0.16(+0.63%) |
Apr 25, 2018 | 24.12 | 25.22 | 23.94 | 25.08 | 5,817,698 | +0.85(+3.49%) |
Apr 24, 2018 | 24.21 | 24.71 | 23.94 | 24.24 | 5,364,637 | +0.19(+0.77%) |
Apr 23, 2018 | 23.81 | 24.18 | 23.62 | 24.05 | 4,527,718 | +0.20(+0.82%) |
Apr 20, 2018 | 23.98 | 24.20 | 23.66 | 23.86 | 3,536,692 | -0.16(-0.66%) |
Apr 19, 2018 | 24.17 | 24.28 | 23.66 | 24.01 | 3,362,155 | -0.18(-0.73%) |
Apr 18, 2018 | 23.99 | 24.44 | 23.88 | 24.19 | 4,393,555 | +0.42(+1.76%) |
Apr 17, 2018 | 23.63 | 23.90 | 23.31 | 23.77 | 5,029,625 | +0.36(+1.55%) |
Apr 16, 2018 | 23.25 | 23.46 | 23.05 | 23.41 | 3,359,479 | +0.33(+1.45%) |
Apr 13, 2018 | 23.24 | 23.29 | 22.78 | 23.07 | 2,138,926 | +0.02(+0.08%) |
Apr 12, 2018 | 22.77 | 23.28 | 22.67 | 23.06 | 3,543,868 | +0.39(+1.72%) |
Apr 11, 2018 | 22.90 | 23.20 | 22.50 | 22.67 | 5,067,182 | -0.59(-2.52%) |
Apr 10, 2018 | 23.22 | 23.57 | 23.02 | 23.25 | 3,403,822 | +0.50(+2.20%) |
Apr 09, 2018 | 22.66 | 23.03 | 22.35 | 22.75 | 4,298,104 | +0.25(+1.11%) |
Apr 06, 2018 | 23.04 | 23.10 | 22.29 | 22.50 | 4,276,052 | -0.90(-3.85%) |
Apr 05, 2018 | 22.60 | 23.49 | 22.52 | 23.40 | 5,642,467 | +1.01(+4.52%) |
Apr 04, 2018 | 21.50 | 22.42 | 21.27 | 22.39 | 5,201,225 | +0.16(+0.71%) |
Apr 03, 2018 | 22.11 | 22.30 | 21.76 | 22.23 | 3,716,238 | +0.24(+1.10%) |
Apr 02, 2018 | 22.53 | 22.68 | 21.77 | 21.99 | 3,233,961 | -0.57(-2.51%) |
Mar 29, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.66(+3.01%) | |
Mar 28, 2018 | 22.49 | 22.58 | 21.76 | 21.89 | 5,012,964 | -0.59(-2.60%) |
Mar 27, 2018 | 23.03 | 23.32 | 22.32 | 22.48 | 5,445,459 | -0.42(-1.83%) |
Mar 26, 2018 | 22.92 | 22.94 | 22.40 | 22.90 | 4,158,184 | +0.36(+1.61%) |
Mar 23, 2018 | 22.93 | 23.25 | 22.51 | 22.54 | 3,526,178 | -0.39(-1.70%) |
Mar 22, 2018 | 23.12 | 23.68 | 22.91 | 22.93 | 4,954,979 | -0.54(-2.30%) |
Mar 21, 2018 | 23.29 | 23.88 | 23.18 | 23.46 | 3,546,134 | +0.21(+0.92%) |
Mar 20, 2018 | 23.86 | 23.95 | 23.22 | 23.25 | 2,975,805 | -0.52(-2.19%) |
Mar 19, 2018 | 24.02 | 24.07 | 23.41 | 23.77 | 5,271,021 | -0.47(-1.95%) |
Mar 16, 2018 | 24.44 | 24.55 | 24.18 | 24.25 | 6,554,009 | -0.27(-1.10%) |
Mar 15, 2018 | 25.19 | 25.32 | 24.48 | 24.51 | 4,328,883 | -0.66(-2.62%) |
Mar 14, 2018 | 25.73 | 25.86 | 25.13 | 25.17 | 4,306,952 | -0.47(-1.85%) |
Mar 13, 2018 | 25.68 | 26.28 | 25.56 | 25.65 | 4,475,142 | -0.01(-0.04%) |
Mar 12, 2018 | 26.13 | 26.25 | 25.50 | 25.66 | 5,082,618 | -0.59(-2.23%) |
Mar 09, 2018 | 25.55 | 27.11 | 25.17 | 26.24 | 8,170,253 | +0.89(+3.52%) |
Mar 08, 2018 | 25.41 | 25.41 | 24.70 | 25.35 | 4,758,730 | +0.01(+0.04%) |
Mar 07, 2018 | 25.07 | 25.34 | 4,117,312 | -0.43(-1.66%) | ||
Mar 06, 2018 | 26.15 | 26.44 | 25.50 | 25.77 | 5,636,478 | -0.22(-0.86%) |
Mar 05, 2018 | 25.27 | 26.27 | 25.20 | 25.99 | 9,288,182 | +1.14(+4.60%) |
Mar 02, 2018 | 24.39 | 24.90 | 23.88 | 24.85 | 3,775,291 | +0.36(+1.48%) |