Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.44 | 25.48 | 25.26 | 25.31 | 4,504,287 | -0.18(-0.71%) |
May 30, 2018 | 25.20 | 25.66 | 25.15 | 25.49 | 1,877,305 | +0.30(+1.18%) |
May 29, 2018 | 25.05 | 25.27 | 25.00 | 25.20 | 2,788,845 | +0.05(+0.18%) |
May 25, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.09(+0.36%) | |
May 24, 2018 | 25.13 | 25.19 | 24.84 | 25.06 | 1,958,151 | -0.06(-0.25%) |
May 23, 2018 | 24.87 | 25.25 | 24.79 | 25.12 | 1,480,929 | +0.30(+1.20%) |
May 22, 2018 | 24.85 | 24.96 | 24.77 | 24.83 | 2,058,396 | +0.03(+0.11%) |
May 21, 2018 | 24.76 | 24.89 | 24.57 | 24.80 | 2,085,210 | +0.14(+0.55%) |
May 18, 2018 | 24.78 | 24.84 | 24.55 | 24.66 | 2,606,574 | -0.08(-0.33%) |
May 17, 2018 | 25.14 | 25.16 | 24.69 | 24.75 | 2,419,923 | -0.42(-1.68%) |
May 16, 2018 | 25.35 | 25.39 | 25.10 | 25.17 | 3,599,674 | -0.08(-0.32%) |
May 15, 2018 | 25.37 | 25.43 | 25.06 | 25.25 | 4,164,860 | -0.23(-0.92%) |
May 14, 2018 | 25.70 | 25.73 | 25.30 | 25.48 | 2,515,657 | -0.19(-0.73%) |
May 11, 2018 | 25.86 | 25.90 | 25.65 | 25.67 | 2,349,599 | -0.14(-0.55%) |
May 10, 2018 | 25.80 | 25.89 | 25.70 | 25.81 | 2,616,682 | +0.16(+0.63%) |
May 09, 2018 | 25.39 | 25.74 | 25.36 | 25.65 | 2,470,439 | +0.28(+1.09%) |
May 08, 2018 | 25.39 | 25.45 | 25.21 | 25.38 | 2,962,129 | -0.02(-0.07%) |
May 07, 2018 | 25.03 | 25.47 | 24.97 | 25.39 | 2,766,613 | +0.44(+1.76%) |
May 04, 2018 | 24.83 | 25.02 | 24.79 | 24.96 | 1,883,642 | +0.09(+0.36%) |
May 03, 2018 | 24.74 | 24.97 | 24.67 | 24.87 | 1,730,777 | +0.08(+0.32%) |
May 02, 2018 | 24.62 | 24.94 | 24.51 | 24.79 | 2,621,883 | +0.00(+0.00%) |
May 01, 2018 | 24.58 | 24.83 | 24.34 | 24.79 | 4,317,244 | +0.56(+2.32%) |
Apr 30, 2018 | 24.15 | 24.93 | 24.05 | 24.22 | 6,909,025 | +0.25(+1.04%) |
Apr 27, 2018 | 23.86 | 24.20 | 23.79 | 23.97 | 2,266,709 | +0.05(+0.22%) |
Apr 26, 2018 | 24.00 | 24.12 | 23.37 | 23.92 | 1,971,296 | +0.72(+3.08%) |
Apr 25, 2018 | 23.22 | 23.28 | 22.99 | 23.20 | 1,612,445 | -0.11(-0.46%) |
Apr 24, 2018 | 23.28 | 23.54 | 23.21 | 23.31 | 2,385,004 | +0.12(+0.50%) |
Apr 23, 2018 | 23.37 | 23.41 | 23.15 | 23.20 | 1,893,393 | -0.06(-0.27%) |
Apr 20, 2018 | 23.51 | 23.64 | 23.21 | 23.26 | 3,111,787 | -0.17(-0.72%) |
Apr 19, 2018 | 23.71 | 23.75 | 23.24 | 23.43 | 2,305,703 | -0.37(-1.54%) |
Apr 18, 2018 | 23.67 | 23.83 | 23.59 | 23.79 | 2,101,279 | +0.16(+0.68%) |
Apr 17, 2018 | 23.29 | 23.77 | 23.25 | 23.63 | 3,251,311 | +0.45(+1.93%) |
Apr 16, 2018 | 23.01 | 23.25 | 22.89 | 23.19 | 2,007,537 | +0.20(+0.86%) |
Apr 13, 2018 | 22.78 | 22.99 | 22.60 | 22.99 | 1,410,823 | +0.30(+1.30%) |
Apr 12, 2018 | 23.01 | 23.03 | 22.65 | 22.70 | 1,980,863 | -0.24(-1.05%) |
Apr 11, 2018 | 22.91 | 23.18 | 22.91 | 22.94 | 1,214,278 | -0.04(-0.19%) |
Apr 10, 2018 | 23.02 | 23.16 | 22.95 | 22.98 | 2,439,617 | +0.09(+0.39%) |
Apr 09, 2018 | 22.99 | 23.23 | 22.89 | 22.89 | 1,722,191 | -0.06(-0.27%) |
Apr 06, 2018 | 23.20 | 23.34 | 22.89 | 22.95 | 2,153,678 | -0.26(-1.12%) |
Apr 05, 2018 | 23.30 | 23.36 | 22.96 | 23.21 | 1,649,121 | -0.05(-0.23%) |
Apr 04, 2018 | 22.99 | 23.31 | 22.94 | 23.27 | 2,236,019 | +0.13(+0.54%) |
Apr 03, 2018 | 23.03 | 23.30 | 22.85 | 23.14 | 2,341,960 | +0.13(+0.58%) |
Apr 02, 2018 | 23.73 | 23.73 | 22.83 | 23.01 | 3,384,434 | -0.66(-2.79%) |
Mar 29, 2018 | 23.67 | 23.67 | 23.67 | 0 | +0.19(+0.80%) | |
Mar 28, 2018 | 23.33 | 23.53 | 23.29 | 23.48 | 3,815,851 | +0.21(+0.92%) |
Mar 27, 2018 | 22.88 | 23.55 | 22.68 | 23.27 | 3,517,614 | +0.55(+2.40%) |
Mar 26, 2018 | 22.79 | 22.84 | 22.49 | 22.72 | 1,654,105 | +0.13(+0.59%) |
Mar 23, 2018 | 22.99 | 23.03 | 22.53 | 22.59 | 3,011,474 | -0.43(-1.86%) |
Mar 22, 2018 | 23.17 | 23.36 | 23.02 | 23.02 | 4,211,094 | -0.24(-1.04%) |
Mar 21, 2018 | 23.32 | 23.42 | 23.12 | 23.26 | 3,261,617 | -0.04(-0.19%) |
Mar 20, 2018 | 23.34 | 23.49 | 23.17 | 23.30 | 2,675,746 | -0.01(-0.04%) |
Mar 19, 2018 | 23.31 | 23.38 | 23.15 | 23.31 | 2,992,114 | -0.04(-0.19%) |
Mar 16, 2018 | 23.12 | 23.39 | 22.97 | 23.36 | 3,917,526 | +0.25(+1.08%) |
Mar 15, 2018 | 22.99 | 23.19 | 22.92 | 23.11 | 3,032,138 | +0.13(+0.58%) |
Mar 14, 2018 | 22.95 | 23.06 | 22.83 | 22.97 | 2,216,318 | +0.09(+0.39%) |
Mar 13, 2018 | 23.04 | 23.13 | 22.83 | 22.88 | 2,022,430 | -0.12(-0.51%) |
Mar 12, 2018 | 22.97 | 23.06 | 22.75 | 23.00 | 2,647,745 | -0.03(-0.12%) |
Mar 09, 2018 | 22.77 | 23.03 | 22.57 | 23.03 | 1,981,895 | +0.29(+1.26%) |
Mar 08, 2018 | 22.57 | 22.80 | 22.40 | 22.74 | 2,249,990 | +0.22(+0.99%) |
Mar 07, 2018 | 22.54 | 22.52 | 2,427,326 | +0.22(+1.00%) | ||
Mar 06, 2018 | 22.26 | 22.33 | 21.97 | 22.29 | 3,812,673 | -0.04(-0.16%) |
Mar 05, 2018 | 21.87 | 22.45 | 21.85 | 22.33 | 2,018,483 | +0.35(+1.59%) |
Mar 02, 2018 | 22.06 | 22.07 | 21.72 | 21.98 | 2,027,139 | -0.14(-0.65%) |