Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.15 | 23.33 | 22.66 | 22.95 | 3,980,531 | -0.17(-0.73%) |
May 30, 2018 | 23.26 | 23.32 | 22.92 | 23.12 | 3,302,464 | +0.02(+0.08%) |
May 29, 2018 | 23.49 | 23.57 | 22.93 | 23.10 | 3,200,812 | -0.56(-2.38%) |
May 25, 2018 | 23.66 | 23.66 | 23.66 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 23.72 | 23.88 | 23.44 | 23.68 | 2,806,367 | -0.06(-0.24%) |
May 23, 2018 | 23.79 | 24.13 | 23.56 | 23.74 | 4,374,882 | -0.42(-1.75%) |
May 22, 2018 | 24.52 | 24.64 | 24.00 | 24.16 | 5,177,693 | -0.30(-1.23%) |
May 21, 2018 | 24.53 | 24.83 | 24.43 | 24.46 | 3,116,639 | -0.10(-0.42%) |
May 18, 2018 | 24.66 | 24.71 | 24.45 | 24.57 | 2,058,097 | -0.16(-0.65%) |
May 17, 2018 | 24.81 | 24.92 | 24.58 | 24.73 | 1,933,980 | -0.08(-0.30%) |
May 16, 2018 | 24.22 | 24.88 | 24.18 | 24.80 | 2,463,948 | +0.60(+2.48%) |
May 15, 2018 | 23.91 | 24.57 | 23.89 | 24.20 | 3,148,213 | +0.26(+1.10%) |
May 14, 2018 | 24.00 | 24.10 | 23.84 | 23.94 | 2,785,348 | -0.06(-0.24%) |
May 11, 2018 | 24.13 | 24.29 | 23.83 | 23.99 | 2,018,481 | -0.18(-0.74%) |
May 10, 2018 | 23.68 | 24.21 | 23.66 | 24.17 | 3,199,441 | +0.51(+2.14%) |
May 09, 2018 | 23.49 | 23.82 | 23.37 | 23.66 | 2,790,948 | +0.25(+1.08%) |
May 08, 2018 | 23.60 | 23.60 | 23.28 | 23.41 | 3,171,962 | -0.23(-0.95%) |
May 07, 2018 | 23.81 | 23.91 | 23.42 | 23.64 | 3,744,651 | -0.11(-0.47%) |
May 04, 2018 | 23.53 | 24.01 | 23.39 | 23.75 | 3,233,336 | +0.19(+0.80%) |
May 03, 2018 | 23.71 | 23.80 | 23.14 | 23.56 | 3,071,474 | -0.23(-0.99%) |
May 02, 2018 | 23.92 | 24.13 | 23.76 | 23.80 | 2,977,390 | -0.07(-0.28%) |
May 01, 2018 | 23.70 | 23.95 | 23.54 | 23.86 | 3,089,354 | +0.27(+1.15%) |
Apr 30, 2018 | 23.80 | 23.97 | 23.56 | 23.59 | 4,338,343 | -0.23(-0.99%) |
Apr 27, 2018 | 23.82 | 24.18 | 23.67 | 23.82 | 4,104,137 | +0.09(+0.39%) |
Apr 26, 2018 | 23.74 | 23.97 | 23.55 | 23.73 | 4,880,624 | -0.10(-0.43%) |
Apr 25, 2018 | 24.71 | 24.76 | 23.62 | 23.83 | 8,154,241 | -1.27(-5.06%) |
Apr 24, 2018 | 25.32 | 25.47 | 24.95 | 25.10 | 3,693,961 | -0.13(-0.52%) |
Apr 23, 2018 | 25.40 | 25.55 | 25.13 | 25.24 | 2,241,878 | +0.00(+0.00%) |
Apr 20, 2018 | 25.26 | 25.43 | 24.94 | 25.24 | 3,183,450 | +0.06(+0.22%) |
Apr 19, 2018 | 25.50 | 25.54 | 24.89 | 25.18 | 2,683,228 | -0.31(-1.21%) |
Apr 18, 2018 | 25.95 | 26.10 | 25.42 | 25.49 | 3,086,804 | -0.50(-1.94%) |
Apr 17, 2018 | 26.19 | 26.40 | 25.91 | 25.99 | 4,215,137 | -0.36(-1.38%) |
Apr 16, 2018 | 26.16 | 26.48 | 26.07 | 26.36 | 1,896,284 | +0.35(+1.33%) |
Apr 13, 2018 | 26.15 | 26.41 | 25.92 | 26.01 | 1,955,031 | +0.09(+0.36%) |
Apr 12, 2018 | 26.09 | 26.09 | 25.78 | 25.92 | 2,938,059 | +0.08(+0.33%) |
Apr 11, 2018 | 25.84 | 26.07 | 25.71 | 25.83 | 1,899,378 | -0.14(-0.54%) |
Apr 10, 2018 | 25.62 | 26.15 | 25.62 | 25.97 | 3,019,444 | +0.64(+2.51%) |
Apr 09, 2018 | 25.23 | 25.58 | 24.93 | 25.34 | 3,500,810 | +0.29(+1.16%) |
Apr 06, 2018 | 25.05 | 4,915,990 | -0.87(-3.35%) | |||
Apr 05, 2018 | 25.64 | 26.15 | 25.58 | 25.92 | 4,317,727 | +0.46(+1.80%) |
Apr 04, 2018 | 24.67 | 25.69 | 24.64 | 25.46 | 4,479,984 | +0.44(+1.75%) |
Apr 03, 2018 | 24.66 | 25.12 | 24.58 | 25.02 | 2,761,221 | +0.62(+2.53%) |
Apr 02, 2018 | 24.83 | 25.00 | 24.18 | 24.40 | 3,054,525 | -0.43(-1.73%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.21(+0.83%) | |
Mar 28, 2018 | 24.95 | 25.15 | 24.56 | 24.63 | 3,919,083 | -0.35(-1.38%) |
Mar 27, 2018 | 25.17 | 25.30 | 24.72 | 24.97 | 2,829,927 | -0.14(-0.56%) |
Mar 26, 2018 | 25.15 | 25.33 | 24.53 | 25.11 | 3,101,057 | +0.25(+1.01%) |
Mar 23, 2018 | 25.67 | 25.89 | 24.83 | 24.86 | 3,148,764 | -0.70(-2.74%) |
Mar 22, 2018 | 25.99 | 26.22 | 25.54 | 25.56 | 2,787,648 | -0.77(-2.91%) |
Mar 21, 2018 | 26.16 | 26.71 | 26.16 | 26.33 | 1,966,005 | +0.13(+0.50%) |
Mar 20, 2018 | 26.30 | 26.40 | 26.12 | 26.20 | 2,046,398 | -0.04(-0.14%) |
Mar 19, 2018 | 26.65 | 26.72 | 26.01 | 26.23 | 2,146,865 | -0.40(-1.51%) |
Mar 16, 2018 | 26.20 | 26.71 | 26.17 | 26.64 | 4,671,531 | +0.45(+1.71%) |
Mar 15, 2018 | 26.19 | 26.44 | 25.99 | 26.19 | 2,238,640 | -0.01(-0.04%) |
Mar 14, 2018 | 26.59 | 26.71 | 26.14 | 26.20 | 2,334,174 | -0.29(-1.09%) |
Mar 13, 2018 | 27.09 | 27.16 | 26.39 | 26.49 | 3,234,465 | -0.50(-1.87%) |
Mar 12, 2018 | 26.90 | 27.27 | 26.81 | 26.99 | 2,139,776 | +0.13(+0.49%) |
Mar 09, 2018 | 26.74 | 27.13 | 26.63 | 26.86 | 2,502,702 | +0.27(+1.02%) |
Mar 08, 2018 | 26.59 | 26.86 | 26.46 | 26.59 | 2,480,046 | +0.14(+0.53%) |
Mar 07, 2018 | 26.53 | 26.16 | 26.45 | 2,481,128 | -0.06(-0.21%) | |
Mar 06, 2018 | 26.38 | 26.72 | 26.19 | 26.51 | 3,962,790 | +0.20(+0.75%) |
Mar 05, 2018 | 26.09 | 26.54 | 26.08 | 26.31 | 3,968,152 | +0.02(+0.07%) |
Mar 02, 2018 | 26.18 | 26.63 | 26.02 | 26.29 | 4,362,370 | -0.05(-0.18%) |