Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.96 | 25.06 | 24.92 | 24.92 | 15,764,113 | -0.06(-0.24%) |
May 30, 2018 | 24.96 | 25.03 | 24.94 | 24.98 | 6,747,155 | +0.02(+0.08%) |
May 29, 2018 | 24.86 | 25.04 | 24.84 | 24.96 | 17,877,804 | +0.00(+0.00%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 24.92 | 25.08 | 24.92 | 25.02 | 6,663,642 | +0.20(+0.81%) |
May 23, 2018 | 24.72 | 24.86 | 24.72 | 24.82 | 6,084,591 | +0.02(+0.08%) |
May 22, 2018 | 24.86 | 24.86 | 24.78 | 24.80 | 3,667,760 | -0.02(-0.08%) |
May 21, 2018 | 24.76 | 24.82 | 24.70 | 24.82 | 2,858,284 | +0.02(+0.08%) |
May 18, 2018 | 24.72 | 24.84 | 24.70 | 24.80 | 4,817,461 | +0.04(+0.16%) |
May 17, 2018 | 24.76 | 24.80 | 24.70 | 24.76 | 5,230,332 | -0.02(-0.08%) |
May 16, 2018 | 24.80 | 24.83 | 24.70 | 24.78 | 5,251,668 | -0.02(-0.08%) |
May 15, 2018 | 24.88 | 24.88 | 24.72 | 24.80 | 6,880,841 | -0.42(-1.67%) |
May 14, 2018 | 25.34 | 25.36 | 25.20 | 25.22 | 6,928,300 | -0.08(-0.32%) |
May 11, 2018 | 25.44 | 25.44 | 25.30 | 25.30 | 4,773,206 | -0.04(-0.16%) |
May 10, 2018 | 25.34 | 25.40 | 25.26 | 25.34 | 6,211,482 | +0.14(+0.56%) |
May 09, 2018 | 25.22 | 25.29 | 25.16 | 25.20 | 7,119,138 | -0.04(-0.16%) |
May 08, 2018 | 25.16 | 25.30 | 25.06 | 25.24 | 8,403,854 | +0.00(+0.00%) |
May 07, 2018 | 25.22 | 25.26 | 25.16 | 25.24 | 4,613,667 | +0.00(+0.00%) |
May 04, 2018 | 25.14 | 25.24 | 25.12 | 25.24 | 5,254,171 | +0.06(+0.24%) |
May 03, 2018 | 25.26 | 25.27 | 25.16 | 25.18 | 5,397,333 | +0.12(+0.48%) |
May 02, 2018 | 25.08 | 25.22 | 25.02 | 25.06 | 7,750,807 | +0.00(+0.00%) |
May 01, 2018 | 25.10 | 25.12 | 24.99 | 25.06 | 7,395,842 | -0.18(-0.71%) |
Apr 30, 2018 | 25.20 | 25.36 | 25.14 | 25.24 | 6,894,685 | -0.18(-0.71%) |
Apr 27, 2018 | 25.36 | 25.44 | 25.34 | 25.42 | 4,509,067 | +0.12(+0.47%) |
Apr 26, 2018 | 25.44 | 25.44 | 25.24 | 25.30 | 6,874,667 | -0.08(-0.32%) |
Apr 25, 2018 | 25.36 | 25.42 | 25.32 | 25.38 | 4,680,529 | -0.20(-0.78%) |
Apr 24, 2018 | 25.48 | 25.58 | 25.44 | 25.58 | 5,928,660 | +0.14(+0.55%) |
Apr 23, 2018 | 25.44 | 25.48 | 25.38 | 25.44 | 4,951,392 | -0.20(-0.78%) |
Apr 20, 2018 | 25.66 | 25.72 | 25.62 | 25.64 | 6,171,518 | -0.22(-0.85%) |
Apr 19, 2018 | 25.88 | 25.90 | 25.74 | 25.86 | 7,090,659 | -0.02(-0.08%) |
Apr 18, 2018 | 26.00 | 26.04 | 25.87 | 25.88 | 6,278,316 | +0.00(+0.00%) |
Apr 17, 2018 | 25.74 | 25.88 | 25.72 | 25.88 | 5,104,527 | +0.02(+0.08%) |
Apr 16, 2018 | 25.88 | 25.94 | 25.82 | 25.86 | 4,774,290 | +0.04(+0.15%) |
Apr 13, 2018 | 25.72 | 25.86 | 25.72 | 25.82 | 6,162,405 | +0.18(+0.70%) |
Apr 12, 2018 | 25.80 | 25.80 | 25.60 | 25.64 | 6,867,757 | -0.30(-1.16%) |
Apr 11, 2018 | 25.96 | 26.22 | 25.88 | 25.94 | 9,584,427 | +0.18(+0.70%) |
Apr 10, 2018 | 25.72 | 25.78 | 25.65 | 25.76 | 6,103,327 | +0.08(+0.31%) |
Apr 09, 2018 | 25.62 | 25.70 | 25.56 | 25.68 | 7,013,855 | +0.06(+0.23%) |
Apr 06, 2018 | 25.62 | 25.64 | 25.54 | 25.62 | 6,317,947 | +0.14(+0.55%) |
Apr 05, 2018 | 25.42 | 25.53 | 25.40 | 25.48 | 9,915,742 | -0.14(-0.55%) |
Apr 04, 2018 | 25.82 | 25.82 | 25.58 | 25.62 | 8,125,372 | +0.04(+0.16%) |
Apr 03, 2018 | 25.62 | 25.64 | 25.52 | 25.58 | 6,692,368 | -0.20(-0.78%) |
Apr 02, 2018 | 25.62 | 25.82 | 25.59 | 25.78 | 7,523,756 | +0.32(+1.26%) |
Mar 29, 2018 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.62 | 25.64 | 25.40 | 25.46 | 7,605,408 | -0.36(-1.39%) |
Mar 27, 2018 | 25.78 | 25.84 | 25.72 | 25.82 | 5,158,462 | -0.16(-0.62%) |
Mar 26, 2018 | 25.94 | 26.04 | 25.92 | 25.98 | 5,914,973 | +0.12(+0.46%) |
Mar 23, 2018 | 25.90 | 25.94 | 25.80 | 25.86 | 8,026,850 | +0.36(+1.41%) |
Mar 22, 2018 | 25.54 | 25.58 | 25.44 | 25.50 | 6,592,428 | -0.10(-0.39%) |
Mar 21, 2018 | 25.38 | 25.66 | 25.30 | 25.60 | 9,498,432 | +0.44(+1.75%) |
Mar 20, 2018 | 25.20 | 25.22 | 25.10 | 25.16 | 5,434,701 | -0.12(-0.47%) |
Mar 19, 2018 | 25.22 | 25.34 | 25.19 | 25.28 | 5,005,780 | +0.06(+0.24%) |
Mar 16, 2018 | 25.28 | 25.28 | 25.14 | 25.22 | 9,487,988 | -0.06(-0.24%) |
Mar 15, 2018 | 25.34 | 25.36 | 25.24 | 25.28 | 6,718,616 | -0.16(-0.63%) |
Mar 14, 2018 | 25.42 | 25.46 | 25.37 | 25.44 | 9,817,462 | -0.02(-0.08%) |
Mar 13, 2018 | 25.42 | 25.50 | 25.32 | 25.46 | 4,769,986 | +0.06(+0.24%) |
Mar 12, 2018 | 25.32 | 25.42 | 25.26 | 25.40 | 3,345,373 | +0.00(+0.00%) |
Mar 09, 2018 | 25.30 | 25.44 | 25.26 | 25.40 | 5,040,443 | +0.02(+0.08%) |
Mar 08, 2018 | 25.46 | 25.46 | 25.32 | 25.38 | 6,677,540 | -0.04(-0.16%) |
Mar 07, 2018 | 25.38 | 25.42 | 7,195,454 | -0.18(-0.70%) | ||
Mar 06, 2018 | 25.52 | 25.70 | 25.52 | 25.60 | 6,465,807 | +0.28(+1.11%) |
Mar 05, 2018 | 25.38 | 25.40 | 25.30 | 25.32 | 4,704,573 | -0.04(-0.16%) |
Mar 02, 2018 | 25.44 | 25.44 | 25.30 | 25.36 | 7,766,245 | +0.12(+0.48%) |