Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.06 | 25.57 | 24.85 | 25.19 | 2,254,564 | -0.12(-0.49%) |
May 30, 2018 | 24.46 | 25.42 | 24.40 | 25.32 | 2,063,486 | +1.13(+4.67%) |
May 29, 2018 | 23.69 | 24.34 | 23.64 | 24.19 | 2,550,466 | +0.18(+0.75%) |
May 25, 2018 | 24.01 | 24.01 | 24.01 | 0 | -1.46(-5.73%) | |
May 24, 2018 | 25.35 | 25.65 | 25.14 | 25.46 | 1,542,264 | -0.45(-1.74%) |
May 23, 2018 | 25.80 | 26.10 | 25.40 | 25.92 | 1,725,465 | -0.03(-0.13%) |
May 22, 2018 | 26.45 | 26.85 | 25.92 | 25.95 | 2,765,701 | -0.40(-1.52%) |
May 21, 2018 | 26.02 | 26.37 | 25.84 | 26.35 | 1,949,095 | +0.70(+2.71%) |
May 18, 2018 | 26.09 | 26.12 | 25.60 | 25.65 | 1,832,875 | -0.46(-1.76%) |
May 17, 2018 | 25.64 | 26.32 | 25.54 | 26.11 | 2,207,945 | +0.58(+2.28%) |
May 16, 2018 | 25.23 | 25.55 | 24.96 | 25.53 | 1,523,684 | +0.25(+1.00%) |
May 15, 2018 | 24.95 | 25.32 | 24.74 | 25.28 | 1,548,729 | +0.22(+0.88%) |
May 14, 2018 | 24.64 | 25.19 | 24.64 | 25.05 | 2,103,289 | +0.47(+1.90%) |
May 11, 2018 | 24.74 | 24.96 | 24.56 | 24.59 | 1,474,055 | -0.14(-0.56%) |
May 10, 2018 | 24.72 | 24.87 | 24.51 | 24.73 | 1,419,154 | +0.11(+0.46%) |
May 09, 2018 | 24.61 | 25.22 | 24.57 | 24.61 | 2,604,271 | +0.49(+2.02%) |
May 08, 2018 | 23.74 | 24.13 | 22.85 | 24.13 | 3,502,237 | +0.27(+1.12%) |
May 07, 2018 | 24.04 | 24.86 | 23.78 | 23.86 | 3,740,420 | +0.16(+0.69%) |
May 04, 2018 | 23.04 | 23.79 | 23.04 | 23.70 | 3,155,583 | +0.68(+2.97%) |
May 03, 2018 | 23.99 | 24.06 | 22.87 | 23.01 | 3,887,727 | -1.22(-5.03%) |
May 02, 2018 | 24.05 | 24.53 | 23.91 | 24.23 | 2,909,492 | +0.15(+0.64%) |
May 01, 2018 | 24.32 | 24.43 | 23.84 | 24.08 | 2,228,691 | -0.39(-1.59%) |
Apr 30, 2018 | 24.31 | 24.70 | 24.26 | 24.47 | 2,117,574 | +0.08(+0.33%) |
Apr 27, 2018 | 24.57 | 24.81 | 24.28 | 24.39 | 2,094,293 | -0.41(-1.64%) |
Apr 26, 2018 | 25.19 | 25.26 | 24.67 | 24.79 | 2,334,300 | -0.24(-0.94%) |
Apr 25, 2018 | 24.47 | 25.04 | 24.31 | 25.03 | 1,991,723 | +0.54(+2.22%) |
Apr 24, 2018 | 24.99 | 25.24 | 24.12 | 24.48 | 3,286,853 | -0.37(-1.50%) |
Apr 23, 2018 | 24.44 | 24.92 | 24.23 | 24.86 | 2,126,822 | +0.17(+0.69%) |
Apr 20, 2018 | 24.74 | 25.01 | 24.43 | 24.69 | 3,037,859 | -0.17(-0.69%) |
Apr 19, 2018 | 25.39 | 25.44 | 24.69 | 24.86 | 4,659,673 | -0.16(-0.65%) |
Apr 18, 2018 | 23.65 | 25.29 | 23.65 | 25.02 | 4,441,267 | +1.59(+6.80%) |
Apr 17, 2018 | 23.18 | 23.52 | 23.00 | 23.43 | 1,651,786 | +0.13(+0.56%) |
Apr 16, 2018 | 23.31 | 23.58 | 22.95 | 23.30 | 3,018,280 | -0.03(-0.14%) |
Apr 13, 2018 | 23.40 | 23.46 | 23.16 | 23.33 | 2,504,125 | +0.25(+1.09%) |
Apr 12, 2018 | 23.29 | 23.48 | 23.00 | 23.08 | 2,527,311 | -0.21(-0.91%) |
Apr 11, 2018 | 22.85 | 23.42 | 22.65 | 23.29 | 2,404,878 | +0.40(+1.74%) |
Apr 10, 2018 | 22.41 | 23.13 | 22.28 | 22.89 | 2,837,400 | +0.99(+4.53%) |
Apr 09, 2018 | 21.74 | 22.26 | 21.64 | 21.90 | 2,282,395 | +0.32(+1.47%) |
Apr 06, 2018 | 21.74 | 22.05 | 21.16 | 21.58 | 2,376,813 | -0.32(-1.45%) |
Apr 05, 2018 | 21.22 | 22.05 | 21.22 | 21.90 | 2,243,521 | +0.75(+3.53%) |
Apr 04, 2018 | 20.55 | 21.22 | 20.43 | 21.15 | 2,996,352 | +0.24(+1.17%) |
Apr 03, 2018 | 20.60 | 20.95 | 20.27 | 20.91 | 2,297,560 | +0.48(+2.35%) |
Apr 02, 2018 | 20.97 | 21.02 | 19.82 | 20.43 | 3,567,000 | -0.57(-2.71%) |
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.38(+1.85%) | |
Mar 28, 2018 | 20.90 | 21.14 | 20.60 | 20.62 | 2,514,953 | -0.28(-1.36%) |
Mar 27, 2018 | 21.11 | 21.19 | 20.67 | 20.90 | 2,503,477 | -0.15(-0.73%) |
Mar 26, 2018 | 21.27 | 21.27 | 20.72 | 21.05 | 1,763,449 | +0.08(+0.39%) |
Mar 23, 2018 | 20.99 | 21.43 | 20.79 | 20.97 | 2,459,135 | +0.11(+0.51%) |
Mar 22, 2018 | 21.40 | 21.51 | 20.85 | 20.87 | 2,179,506 | -0.80(-3.71%) |
Mar 21, 2018 | 20.64 | 21.74 | 20.55 | 21.67 | 2,709,178 | +1.19(+5.83%) |
Mar 20, 2018 | 20.40 | 20.74 | 20.40 | 20.48 | 2,129,240 | +0.19(+0.92%) |
Mar 19, 2018 | 20.80 | 20.93 | 20.18 | 20.29 | 1,868,523 | -0.76(-3.63%) |
Mar 16, 2018 | 20.60 | 21.15 | 20.49 | 21.05 | 2,256,671 | +0.53(+2.57%) |
Mar 15, 2018 | 21.00 | 21.16 | 20.47 | 20.53 | 1,772,662 | -0.35(-1.67%) |
Mar 14, 2018 | 21.05 | 21.09 | 20.86 | 20.88 | 1,999,987 | +0.03(+0.16%) |
Mar 13, 2018 | 20.78 | 20.94 | 20.67 | 20.84 | 2,389,689 | +0.11(+0.55%) |
Mar 12, 2018 | 20.50 | 20.83 | 20.44 | 20.73 | 1,575,510 | +0.16(+0.79%) |
Mar 09, 2018 | 20.32 | 20.65 | 20.31 | 20.57 | 1,985,431 | +0.48(+2.39%) |
Mar 08, 2018 | 20.53 | 20.54 | 19.89 | 20.09 | 2,762,531 | -0.37(-1.79%) |
Mar 07, 2018 | 20.34 | 20.45 | 2,582,499 | -0.70(-3.30%) | ||
Mar 06, 2018 | 21.64 | 21.67 | 21.10 | 21.15 | 1,699,831 | -0.32(-1.48%) |
Mar 05, 2018 | 21.30 | 21.79 | 21.23 | 21.47 | 2,121,213 | +0.03(+0.15%) |
Mar 02, 2018 | 20.92 | 21.48 | 20.61 | 21.44 | 2,503,432 | +0.45(+2.17%) |