Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.90 | 24.96 | 24.76 | 24.93 | 4,929,905 | -0.11(-0.45%) |
May 30, 2018 | 24.64 | 25.06 | 24.64 | 25.04 | 6,315,011 | +0.47(+1.91%) |
May 29, 2018 | 24.74 | 24.74 | 24.49 | 24.57 | 4,525,638 | -0.37(-1.50%) |
May 25, 2018 | 24.94 | 24.94 | 24.94 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.19 | 25.24 | 25.06 | 25.12 | 2,168,838 | -0.17(-0.69%) |
May 23, 2018 | 25.11 | 25.32 | 25.11 | 25.30 | 2,359,343 | -0.08(-0.31%) |
May 22, 2018 | 25.52 | 25.68 | 25.35 | 25.38 | 4,541,406 | -0.13(-0.51%) |
May 21, 2018 | 25.45 | 25.54 | 25.41 | 25.51 | 1,895,050 | +0.23(+0.93%) |
May 18, 2018 | 25.23 | 25.30 | 25.17 | 25.27 | 2,321,030 | -0.16(-0.61%) |
May 17, 2018 | 25.38 | 25.50 | 25.38 | 25.43 | 3,457,176 | +0.08(+0.31%) |
May 16, 2018 | 25.33 | 25.41 | 25.27 | 25.35 | 2,888,897 | +0.13(+0.52%) |
May 15, 2018 | 25.15 | 25.26 | 25.05 | 25.22 | 2,854,787 | -0.09(-0.34%) |
May 14, 2018 | 25.23 | 25.41 | 25.23 | 25.31 | 3,914,164 | +0.14(+0.55%) |
May 11, 2018 | 25.17 | 25.22 | 25.13 | 25.17 | 3,022,020 | -0.02(-0.07%) |
May 10, 2018 | 25.07 | 25.20 | 24.99 | 25.19 | 4,724,807 | +0.33(+1.33%) |
May 09, 2018 | 24.77 | 24.92 | 24.73 | 24.86 | 4,501,673 | +0.26(+1.06%) |
May 08, 2018 | 24.54 | 24.60 | 24.42 | 24.60 | 3,547,800 | -0.03(-0.11%) |
May 07, 2018 | 24.73 | 24.75 | 24.57 | 24.62 | 4,203,129 | +0.07(+0.28%) |
May 04, 2018 | 24.26 | 24.62 | 24.15 | 24.55 | 3,877,482 | +0.17(+0.71%) |
May 03, 2018 | 24.37 | 24.44 | 24.17 | 24.38 | 6,379,812 | +0.02(+0.07%) |
May 02, 2018 | 24.44 | 24.56 | 24.33 | 24.36 | 3,569,389 | -0.03(-0.14%) |
May 01, 2018 | 24.38 | 24.47 | 24.20 | 24.40 | 3,341,800 | +0.00(+0.00%) |
Apr 30, 2018 | 24.45 | 24.58 | 24.40 | 24.40 | 2,480,300 | -0.07(-0.28%) |
Apr 27, 2018 | 24.36 | 24.49 | 24.35 | 24.47 | 2,093,389 | +0.10(+0.43%) |
Apr 26, 2018 | 24.31 | 24.40 | 24.25 | 24.36 | 1,829,580 | +0.16(+0.68%) |
Apr 25, 2018 | 24.11 | 24.26 | 24.01 | 24.20 | 1,847,350 | +0.02(+0.07%) |
Apr 24, 2018 | 24.31 | 24.35 | 24.09 | 24.18 | 1,934,950 | -0.05(-0.21%) |
Apr 23, 2018 | 24.23 | 24.32 | 24.14 | 24.23 | 1,473,066 | -0.09(-0.36%) |
Apr 20, 2018 | 24.34 | 24.38 | 24.27 | 24.32 | 1,458,986 | -0.10(-0.43%) |
Apr 19, 2018 | 24.67 | 24.70 | 24.37 | 24.42 | 2,618,080 | -0.19(-0.78%) |
Apr 18, 2018 | 24.49 | 24.70 | 24.47 | 24.61 | 4,069,844 | +0.12(+0.50%) |
Apr 17, 2018 | 24.40 | 24.55 | 24.39 | 24.49 | 1,558,090 | +0.15(+0.61%) |
Apr 16, 2018 | 24.32 | 24.39 | 24.26 | 24.34 | 1,497,231 | +0.10(+0.43%) |
Apr 13, 2018 | 24.36 | 24.42 | 24.19 | 24.24 | 1,756,909 | -0.05(-0.21%) |
Apr 12, 2018 | 24.27 | 24.39 | 24.21 | 24.29 | 2,085,821 | +0.00(+0.00%) |
Apr 11, 2018 | 24.16 | 24.39 | 24.12 | 24.29 | 1,985,313 | +0.03(+0.14%) |
Apr 10, 2018 | 24.33 | 24.37 | 24.25 | 24.26 | 3,299,410 | +0.24(+1.01%) |
Apr 09, 2018 | 24.08 | 24.18 | 23.84 | 24.01 | 2,056,043 | +0.16(+0.69%) |
Apr 06, 2018 | 24.08 | 24.16 | 23.73 | 23.85 | 2,900,082 | -0.26(-1.08%) |
Apr 05, 2018 | 23.81 | 24.15 | 23.76 | 24.11 | 2,037,407 | +0.32(+1.35%) |
Apr 04, 2018 | 23.41 | 23.81 | 23.34 | 23.79 | 5,900,398 | +0.08(+0.33%) |
Apr 03, 2018 | 23.70 | 23.78 | 23.58 | 23.71 | 4,163,834 | +0.15(+0.63%) |
Apr 02, 2018 | 23.81 | 23.90 | 23.43 | 23.56 | 3,875,141 | -0.34(-1.42%) |
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.55 | 23.65 | 23.46 | 23.49 | 2,989,936 | -0.09(-0.37%) |
Mar 27, 2018 | 23.81 | 23.89 | 23.50 | 23.57 | 3,662,193 | -0.17(-0.73%) |
Mar 26, 2018 | 23.73 | 23.79 | 23.53 | 23.75 | 3,250,725 | +0.16(+0.70%) |
Mar 23, 2018 | 24.02 | 24.09 | 23.57 | 23.58 | 5,318,119 | -0.23(-0.98%) |
Mar 22, 2018 | 24.11 | 24.14 | 23.78 | 23.82 | 4,039,933 | -0.49(-2.00%) |
Mar 21, 2018 | 24.05 | 24.42 | 24.01 | 24.30 | 3,652,293 | +0.36(+1.52%) |
Mar 20, 2018 | 23.89 | 24.06 | 23.82 | 23.94 | 6,766,501 | +0.09(+0.36%) |
Mar 19, 2018 | 23.99 | 24.08 | 23.75 | 23.85 | 3,994,734 | -0.15(-0.61%) |
Mar 16, 2018 | 24.04 | 24.18 | 23.95 | 24.00 | 2,743,293 | -0.03(-0.14%) |
Mar 15, 2018 | 24.20 | 24.27 | 23.95 | 24.03 | 3,569,128 | -0.13(-0.54%) |
Mar 14, 2018 | 24.27 | 24.31 | 24.08 | 24.16 | 4,110,207 | +0.08(+0.32%) |
Mar 13, 2018 | 24.31 | 24.41 | 24.07 | 24.08 | 5,689,203 | -0.20(-0.82%) |
Mar 12, 2018 | 24.26 | 24.38 | 24.20 | 24.28 | 3,678,131 | -0.02(-0.07%) |
Mar 09, 2018 | 24.27 | 24.31 | 24.08 | 24.30 | 3,827,350 | +0.24(+1.01%) |
Mar 08, 2018 | 24.02 | 24.09 | 23.90 | 24.06 | 6,968,633 | +0.10(+0.40%) |
Mar 07, 2018 | 24.04 | 23.76 | 23.96 | 4,148,730 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.13 | 24.16 | 23.95 | 24.06 | 19,745,068 | +0.16(+0.65%) |
Mar 05, 2018 | 23.56 | 23.92 | 23.55 | 23.90 | 3,771,739 | +0.07(+0.29%) |
Mar 02, 2018 | 23.72 | 23.84 | 23.64 | 23.83 | 3,284,410 | -0.11(-0.47%) |