Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.12 | 24.17 | 23.79 | 24.01 | 624,916 | +0.05(+0.21%) |
May 30, 2018 | 23.72 | 24.07 | 22.82 | 23.96 | 1,581,817 | +0.35(+1.48%) |
May 29, 2018 | 24.39 | 24.78 | 23.51 | 23.62 | 1,304,125 | -1.73(-6.81%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.38(+1.52%) | |
May 24, 2018 | 25.16 | 25.27 | 24.66 | 24.96 | 434,438 | -0.27(-1.07%) |
May 23, 2018 | 25.42 | 25.43 | 24.97 | 25.23 | 732,577 | +0.45(+1.81%) |
May 22, 2018 | 24.55 | 24.93 | 24.21 | 24.78 | 906,535 | +0.26(+1.06%) |
May 21, 2018 | 25.22 | 25.29 | 24.36 | 24.52 | 729,685 | +0.25(+1.03%) |
May 18, 2018 | 24.03 | 24.36 | 23.88 | 24.27 | 886,504 | -0.32(-1.30%) |
May 17, 2018 | 25.00 | 25.06 | 24.34 | 24.59 | 1,126,179 | -0.52(-2.07%) |
May 16, 2018 | 25.27 | 25.49 | 25.02 | 25.11 | 545,033 | +0.07(+0.28%) |
May 15, 2018 | 23.76 | 25.27 | 23.76 | 25.04 | 1,064,419 | +0.55(+2.24%) |
May 14, 2018 | 24.85 | 25.00 | 23.71 | 24.49 | 1,314,853 | -0.32(-1.29%) |
May 11, 2018 | 24.95 | 25.56 | 24.73 | 24.81 | 673,768 | -0.31(-1.23%) |
May 10, 2018 | 25.58 | 26.64 | 24.37 | 25.12 | 4,720,095 | -0.32(-1.26%) |
May 09, 2018 | 24.60 | 25.49 | 24.60 | 25.44 | 1,384,371 | +0.49(+1.96%) |
May 08, 2018 | 24.70 | 24.98 | 24.61 | 24.95 | 1,217,410 | +0.25(+1.01%) |
May 07, 2018 | 24.71 | 25.01 | 24.60 | 24.70 | 763,734 | -0.23(-0.92%) |
May 04, 2018 | 24.65 | 25.01 | 24.60 | 24.93 | 1,369,328 | +0.01(+0.04%) |
May 03, 2018 | 24.89 | 25.03 | 24.62 | 24.92 | 1,399,333 | +0.24(+0.97%) |
May 02, 2018 | 24.83 | 25.02 | 24.59 | 24.68 | 910,311 | -0.54(-2.14%) |
May 01, 2018 | 25.20 | 25.37 | 24.83 | 25.22 | 532,992 | +0.05(+0.20%) |
Apr 30, 2018 | 25.80 | 25.99 | 24.84 | 25.17 | 1,415,810 | -0.73(-2.81%) |
Apr 27, 2018 | 26.35 | 26.55 | 25.08 | 25.90 | 1,624,762 | -0.58(-2.19%) |
Apr 26, 2018 | 26.28 | 26.57 | 26.07 | 26.48 | 609,434 | +0.12(+0.45%) |
Apr 25, 2018 | 26.55 | 26.68 | 26.01 | 26.36 | 1,044,695 | -0.57(-2.12%) |
Apr 24, 2018 | 27.32 | 27.48 | 26.40 | 26.93 | 746,045 | -0.37(-1.35%) |
Apr 23, 2018 | 27.14 | 27.60 | 27.08 | 27.30 | 785,703 | -0.06(-0.22%) |
Apr 20, 2018 | 28.13 | 28.19 | 27.24 | 27.36 | 1,058,144 | +0.71(+2.65%) |
Apr 19, 2018 | 26.56 | 26.84 | 26.29 | 26.65 | 712,764 | -0.24(-0.89%) |
Apr 18, 2018 | 26.93 | 27.20 | 26.59 | 26.89 | 671,616 | +0.02(+0.07%) |
Apr 17, 2018 | 26.68 | 27.11 | 26.49 | 26.87 | 820,069 | +0.50(+1.89%) |
Apr 16, 2018 | 27.15 | 27.15 | 26.32 | 26.37 | 615,945 | -0.42(-1.56%) |
Apr 13, 2018 | 27.30 | 27.30 | 26.47 | 26.79 | 783,487 | -0.15(-0.55%) |
Apr 12, 2018 | 27.54 | 27.87 | 26.76 | 26.94 | 1,448,750 | -0.42(-1.53%) |
Apr 11, 2018 | 27.13 | 27.86 | 26.90 | 27.36 | 1,825,018 | +1.31(+5.04%) |
Apr 10, 2018 | 24.52 | 26.06 | 24.29 | 26.05 | 2,381,268 | +1.55(+6.34%) |
Apr 09, 2018 | 25.36 | 25.42 | 24.45 | 24.49 | 704,113 | -1.04(-4.05%) |
Apr 06, 2018 | 25.68 | 25.99 | 25.20 | 25.53 | 879,037 | -0.45(-1.72%) |
Apr 05, 2018 | 25.67 | 26.15 | 25.60 | 25.98 | 871,567 | +0.62(+2.43%) |
Apr 04, 2018 | 25.20 | 25.40 | 24.81 | 25.36 | 781,378 | -0.40(-1.55%) |
Apr 03, 2018 | 25.67 | 26.06 | 25.44 | 25.76 | 604,340 | +0.27(+1.05%) |
Apr 02, 2018 | 25.80 | 26.01 | 25.32 | 25.49 | 494,770 | -0.39(-1.50%) |
Mar 29, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.56(+2.20%) | |
Mar 28, 2018 | 25.44 | 25.56 | 25.06 | 25.32 | 878,162 | -0.09(-0.35%) |
Mar 27, 2018 | 25.63 | 26.10 | 25.30 | 25.41 | 856,738 | -0.23(-0.89%) |
Mar 26, 2018 | 25.73 | 25.81 | 25.33 | 25.64 | 837,341 | +0.25(+0.98%) |
Mar 23, 2018 | 25.45 | 25.60 | 25.07 | 25.39 | 1,048,373 | -0.05(-0.20%) |
Mar 22, 2018 | 25.71 | 25.98 | 25.39 | 25.44 | 1,293,512 | -0.46(-1.77%) |
Mar 21, 2018 | 26.10 | 26.11 | 25.56 | 25.90 | 1,328,708 | +1.28(+5.22%) |
Mar 20, 2018 | 24.77 | 24.97 | 24.44 | 24.61 | 1,087,927 | -0.25(-1.00%) |
Mar 19, 2018 | 25.06 | 25.29 | 24.70 | 24.86 | 575,211 | -0.38(-1.52%) |
Mar 16, 2018 | 25.11 | 25.33 | 25.08 | 25.25 | 686,429 | +0.03(+0.12%) |
Mar 15, 2018 | 25.61 | 25.67 | 24.98 | 25.22 | 756,005 | -0.53(-2.05%) |
Mar 14, 2018 | 26.50 | 26.67 | 25.71 | 25.74 | 716,750 | -0.66(-2.49%) |
Mar 13, 2018 | 26.80 | 27.28 | 25.76 | 26.40 | 2,290,275 | -0.29(-1.08%) |
Mar 12, 2018 | 27.15 | 27.34 | 26.55 | 26.69 | 1,015,609 | -0.34(-1.25%) |
Mar 09, 2018 | 26.13 | 27.23 | 26.07 | 27.03 | 1,676,239 | +1.70(+6.71%) |
Mar 08, 2018 | 25.48 | 25.61 | 24.29 | 25.33 | 2,140,930 | -0.77(-2.93%) |
Mar 07, 2018 | 26.24 | 25.73 | 26.09 | 831,785 | +0.01(+0.04%) | |
Mar 06, 2018 | 26.37 | 26.40 | 26.04 | 26.08 | 723,423 | -0.31(-1.17%) |
Mar 05, 2018 | 26.05 | 26.51 | 25.95 | 26.39 | 470,054 | +0.17(+0.64%) |
Mar 02, 2018 | 26.33 | 26.69 | 25.79 | 26.22 | 1,062,187 | -0.19(-0.72%) |