Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.24 | 24.40 | 24.10 | 24.25 | 9,763,165 | -0.02(-0.07%) |
May 30, 2018 | 24.28 | 24.38 | 23.79 | 24.27 | 14,100,089 | +0.25(+1.02%) |
May 29, 2018 | 24.60 | 24.74 | 23.90 | 24.02 | 13,140,437 | -0.85(-3.41%) |
May 25, 2018 | 24.87 | 24.87 | 24.87 | 0 | -0.32(-1.26%) | |
May 24, 2018 | 24.67 | 25.23 | 24.52 | 25.19 | 16,153,765 | +0.44(+1.80%) |
May 23, 2018 | 25.11 | 25.27 | 24.64 | 24.75 | 16,391,863 | -0.55(-2.16%) |
May 22, 2018 | 24.68 | 25.51 | 24.61 | 25.29 | 20,643,500 | +0.79(+3.20%) |
May 21, 2018 | 25.02 | 25.10 | 24.39 | 24.51 | 33,889,280 | -2.11(-7.93%) |
May 18, 2018 | 27.17 | 27.18 | 26.61 | 26.62 | 7,268,945 | -0.59(-2.19%) |
May 17, 2018 | 27.25 | 27.39 | 26.97 | 27.21 | 6,279,724 | -0.03(-0.12%) |
May 16, 2018 | 27.09 | 27.34 | 27.05 | 27.24 | 6,646,268 | +0.03(+0.12%) |
May 15, 2018 | 26.97 | 27.50 | 26.89 | 27.21 | 7,382,182 | +0.22(+0.82%) |
May 14, 2018 | 27.00 | 27.13 | 26.92 | 26.99 | 4,734,246 | +0.04(+0.15%) |
May 11, 2018 | 26.92 | 27.12 | 26.84 | 26.95 | 4,687,158 | +0.03(+0.12%) |
May 10, 2018 | 26.68 | 27.09 | 26.49 | 26.92 | 5,039,508 | +0.21(+0.80%) |
May 09, 2018 | 26.30 | 26.91 | 26.30 | 26.71 | 4,241,037 | +0.45(+1.72%) |
May 08, 2018 | 26.09 | 26.54 | 25.96 | 26.25 | 5,797,778 | +0.22(+0.85%) |
May 07, 2018 | 25.94 | 26.19 | 25.68 | 26.03 | 5,767,719 | +0.15(+0.58%) |
May 04, 2018 | 25.48 | 25.94 | 25.28 | 25.88 | 6,777,402 | +0.28(+1.08%) |
May 03, 2018 | 25.90 | 25.92 | 25.22 | 25.60 | 7,596,114 | -0.37(-1.44%) |
May 02, 2018 | 26.35 | 26.42 | 25.93 | 25.98 | 9,581,810 | -0.48(-1.83%) |
May 01, 2018 | 26.32 | 26.57 | 26.04 | 26.46 | 7,257,398 | +0.15(+0.57%) |
Apr 30, 2018 | 26.95 | 27.10 | 26.31 | 26.31 | 6,450,230 | -0.52(-1.95%) |
Apr 27, 2018 | 26.67 | 26.97 | 26.60 | 26.83 | 7,910,216 | +0.17(+0.62%) |
Apr 26, 2018 | 26.53 | 27.02 | 26.44 | 26.67 | 7,320,204 | +0.06(+0.24%) |
Apr 25, 2018 | 26.33 | 26.89 | 26.17 | 26.60 | 10,518,420 | +0.23(+0.87%) |
Apr 24, 2018 | 26.17 | 26.88 | 25.94 | 26.37 | 14,354,508 | +1.05(+4.13%) |
Apr 23, 2018 | 24.97 | 25.33 | 24.79 | 25.33 | 8,917,777 | +0.40(+1.62%) |
Apr 20, 2018 | 24.93 | 25.16 | 24.78 | 24.92 | 6,298,652 | +0.05(+0.19%) |
Apr 19, 2018 | 24.40 | 24.92 | 24.40 | 24.87 | 9,120,943 | +0.46(+1.88%) |
Apr 18, 2018 | 24.59 | 24.82 | 24.37 | 24.41 | 5,737,287 | -0.13(-0.52%) |
Apr 17, 2018 | 25.14 | 25.14 | 24.34 | 24.54 | 7,321,608 | -0.44(-1.75%) |
Apr 16, 2018 | 25.10 | 25.15 | 24.75 | 24.98 | 5,576,277 | +0.06(+0.25%) |
Apr 13, 2018 | 25.78 | 25.81 | 24.83 | 24.91 | 6,152,452 | -0.67(-2.63%) |
Apr 12, 2018 | 25.16 | 25.75 | 25.10 | 25.59 | 5,218,487 | +0.63(+2.51%) |
Apr 11, 2018 | 25.01 | 25.18 | 24.87 | 24.96 | 4,312,337 | -0.25(-0.98%) |
Apr 10, 2018 | 25.26 | 25.35 | 25.00 | 25.21 | 5,024,911 | +0.30(+1.21%) |
Apr 09, 2018 | 24.92 | 25.52 | 24.89 | 24.90 | 5,391,860 | +0.13(+0.51%) |
Apr 06, 2018 | 24.78 | 6,764,287 | -0.86(-3.37%) | |||
Apr 05, 2018 | 25.76 | 25.87 | 25.52 | 25.64 | 5,269,741 | +0.04(+0.16%) |
Apr 04, 2018 | 24.60 | 25.67 | 24.52 | 25.60 | 6,387,815 | +0.57(+2.28%) |
Apr 03, 2018 | 24.65 | 25.13 | 24.59 | 25.03 | 4,833,445 | +0.48(+1.97%) |
Apr 02, 2018 | 25.12 | 25.18 | 24.15 | 24.55 | 8,090,333 | -0.63(-2.52%) |
Mar 29, 2018 | 25.18 | 25.18 | 25.18 | 0 | +0.15(+0.60%) | |
Mar 28, 2018 | 24.80 | 25.15 | 24.50 | 25.03 | 8,775,908 | +0.30(+1.22%) |
Mar 27, 2018 | 25.51 | 25.59 | 24.51 | 24.73 | 5,900,346 | -0.62(-2.43%) |
Mar 26, 2018 | 24.93 | 25.40 | 24.67 | 25.35 | 6,240,734 | +0.86(+3.51%) |
Mar 23, 2018 | 25.60 | 25.68 | 24.46 | 24.49 | 8,756,990 | -1.00(-3.93%) |
Mar 22, 2018 | 26.21 | 26.30 | 25.46 | 25.49 | 8,718,280 | -1.04(-3.93%) |
Mar 21, 2018 | 26.43 | 26.81 | 26.26 | 26.53 | 5,306,843 | +0.07(+0.27%) |
Mar 20, 2018 | 26.68 | 26.76 | 26.42 | 26.46 | 5,949,252 | -0.07(-0.27%) |
Mar 19, 2018 | 26.60 | 26.67 | 26.28 | 26.53 | 5,096,360 | -0.08(-0.30%) |
Mar 16, 2018 | 26.61 | 26.87 | 26.51 | 26.61 | 11,497,340 | +0.12(+0.45%) |
Mar 15, 2018 | 26.61 | 26.66 | 26.32 | 26.49 | 4,348,552 | -0.04(-0.15%) |
Mar 14, 2018 | 26.79 | 26.79 | 26.44 | 26.53 | 5,445,635 | -0.35(-1.29%) |
Mar 13, 2018 | 27.23 | 27.28 | 26.77 | 26.88 | 6,569,371 | -0.16(-0.58%) |
Mar 12, 2018 | 26.99 | 27.15 | 26.81 | 27.03 | 5,925,669 | +0.04(+0.15%) |
Mar 09, 2018 | 26.71 | 27.00 | 26.59 | 27.00 | 4,884,143 | +0.43(+1.60%) |
Mar 08, 2018 | 26.62 | 26.70 | 26.13 | 26.57 | 4,847,918 | -0.01(-0.03%) |
Mar 07, 2018 | 26.65 | 26.58 | 4,639,766 | +0.02(+0.06%) | ||
Mar 06, 2018 | 26.48 | 26.63 | 26.07 | 26.56 | 3,958,002 | +0.24(+0.90%) |
Mar 05, 2018 | 25.72 | 26.45 | 25.55 | 26.32 | 6,352,949 | +0.36(+1.37%) |
Mar 02, 2018 | 25.67 | 26.05 | 25.34 | 25.97 | 5,184,701 | +0.09(+0.37%) |