Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.98 | 26.06 | 25.50 | 25.86 | 6,173,921 | -0.12(-0.46%) |
May 30, 2018 | 25.72 | 26.16 | 25.69 | 25.98 | 4,928,704 | +0.58(+2.28%) |
May 29, 2018 | 26.36 | 26.66 | 24.92 | 25.40 | 10,392,147 | -1.60(-5.93%) |
May 25, 2018 | 27.00 | 27.00 | 27.00 | 0 | -0.18(-0.66%) | |
May 24, 2018 | 27.06 | 27.26 | 26.44 | 27.18 | 5,470,386 | +0.08(+0.30%) |
May 23, 2018 | 26.48 | 27.18 | 26.28 | 27.10 | 4,059,605 | +0.18(+0.67%) |
May 22, 2018 | 27.12 | 27.20 | 26.84 | 26.92 | 2,354,531 | -0.10(-0.37%) |
May 21, 2018 | 27.10 | 27.34 | 26.90 | 27.02 | 4,048,919 | +0.36(+1.35%) |
May 18, 2018 | 26.66 | 26.76 | 26.40 | 26.66 | 3,498,358 | -0.16(-0.60%) |
May 17, 2018 | 26.50 | 26.86 | 26.34 | 26.82 | 3,673,815 | +0.40(+1.51%) |
May 16, 2018 | 26.20 | 26.56 | 26.18 | 26.42 | 4,100,297 | +0.44(+1.69%) |
May 15, 2018 | 26.46 | 26.46 | 25.80 | 25.98 | 6,970,826 | -0.98(-3.64%) |
May 14, 2018 | 26.66 | 27.01 | 26.64 | 26.96 | 3,692,688 | +0.42(+1.58%) |
May 11, 2018 | 26.30 | 26.54 | 26.14 | 26.54 | 3,130,153 | +0.18(+0.68%) |
May 10, 2018 | 25.80 | 26.40 | 25.80 | 26.36 | 4,005,177 | +0.62(+2.41%) |
May 09, 2018 | 25.32 | 25.74 | 25.24 | 25.74 | 3,942,020 | +0.58(+2.31%) |
May 08, 2018 | 25.06 | 25.24 | 24.95 | 25.16 | 2,406,871 | +0.02(+0.08%) |
May 07, 2018 | 25.18 | 25.30 | 25.02 | 25.14 | 3,029,094 | +0.08(+0.32%) |
May 04, 2018 | 24.48 | 25.14 | 24.40 | 25.06 | 4,090,690 | +0.40(+1.62%) |
May 03, 2018 | 24.72 | 24.82 | 23.92 | 24.66 | 8,282,773 | -0.28(-1.12%) |
May 02, 2018 | 24.90 | 25.30 | 24.88 | 24.94 | 3,572,045 | +0.06(+0.24%) |
May 01, 2018 | 24.58 | 24.90 | 24.40 | 24.88 | 3,224,618 | +0.22(+0.89%) |
Apr 30, 2018 | 24.82 | 25.06 | 24.61 | 24.66 | 3,879,293 | -0.04(-0.16%) |
Apr 27, 2018 | 24.66 | 24.76 | 24.24 | 24.70 | 4,509,893 | +0.20(+0.82%) |
Apr 26, 2018 | 24.16 | 24.58 | 24.02 | 24.50 | 5,004,374 | +0.64(+2.68%) |
Apr 25, 2018 | 23.92 | 23.94 | 23.48 | 23.86 | 4,801,078 | -0.12(-0.50%) |
Apr 24, 2018 | 24.88 | 25.02 | 23.47 | 23.98 | 9,483,690 | -0.62(-2.52%) |
Apr 23, 2018 | 24.58 | 24.90 | 24.34 | 24.60 | 4,629,932 | +0.12(+0.49%) |
Apr 20, 2018 | 24.82 | 25.00 | 24.32 | 24.48 | 6,485,511 | -0.36(-1.45%) |
Apr 19, 2018 | 24.70 | 24.98 | 24.42 | 24.84 | 4,882,194 | -0.22(-0.88%) |
Apr 18, 2018 | 24.86 | 25.16 | 24.34 | 25.06 | 7,120,652 | -0.04(-0.16%) |
Apr 17, 2018 | 24.58 | 25.26 | 24.50 | 25.10 | 4,652,827 | +0.78(+3.21%) |
Apr 16, 2018 | 24.02 | 24.40 | 24.00 | 24.32 | 5,725,541 | +0.54(+2.27%) |
Apr 13, 2018 | 23.64 | 23.84 | 23.40 | 23.78 | 5,045,620 | +0.46(+1.97%) |
Apr 12, 2018 | 23.02 | 23.40 | 23.02 | 23.32 | 3,941,304 | +0.50(+2.19%) |
Apr 11, 2018 | 22.70 | 23.00 | 22.64 | 22.82 | 3,033,961 | -0.14(-0.61%) |
Apr 10, 2018 | 23.02 | 23.04 | 22.65 | 22.96 | 4,983,839 | +0.34(+1.50%) |
Apr 09, 2018 | 22.84 | 23.04 | 22.58 | 22.62 | 4,664,522 | -0.14(-0.62%) |
Apr 06, 2018 | 23.02 | 23.33 | 22.14 | 22.76 | 7,889,359 | -0.62(-2.65%) |
Apr 05, 2018 | 23.18 | 23.44 | 22.98 | 23.38 | 4,603,042 | +0.40(+1.74%) |
Apr 04, 2018 | 21.90 | 23.05 | 21.90 | 22.98 | 8,157,752 | +0.20(+0.88%) |
Apr 03, 2018 | 22.58 | 22.80 | 22.28 | 22.78 | 7,538,370 | +0.48(+2.15%) |
Apr 02, 2018 | 23.02 | 23.16 | 21.80 | 22.30 | 11,765,378 | -1.18(-5.03%) |
Mar 29, 2018 | 23.48 | 23.48 | 23.48 | 0 | +0.90(+3.99%) | |
Mar 28, 2018 | 22.92 | 23.04 | 22.22 | 22.58 | 8,962,441 | -0.24(-1.05%) |
Mar 27, 2018 | 23.72 | 23.72 | 22.60 | 22.82 | 8,434,289 | -0.84(-3.55%) |
Mar 26, 2018 | 23.62 | 23.70 | 22.92 | 23.66 | 7,540,803 | +0.84(+3.68%) |
Mar 23, 2018 | 23.64 | 23.96 | 22.76 | 22.82 | 13,517,524 | -0.56(-2.40%) |
Mar 22, 2018 | 24.30 | 24.65 | 23.30 | 23.38 | 17,305,230 | -1.68(-6.70%) |
Mar 21, 2018 | 25.06 | 25.76 | 24.96 | 25.06 | 8,316,795 | +0.12(+0.48%) |
Mar 20, 2018 | 24.74 | 25.02 | 24.60 | 24.94 | 5,419,376 | +0.34(+1.38%) |
Mar 19, 2018 | 25.56 | 25.60 | 24.00 | 24.60 | 14,163,508 | -1.22(-4.73%) |
Mar 16, 2018 | 25.70 | 26.14 | 25.68 | 25.82 | 4,112,826 | +0.26(+1.02%) |
Mar 15, 2018 | 25.36 | 25.74 | 25.10 | 25.56 | 5,214,280 | +0.32(+1.27%) |
Mar 14, 2018 | 25.74 | 25.74 | 25.03 | 25.24 | 7,292,008 | -0.24(-0.94%) |
Mar 13, 2018 | 26.06 | 26.13 | 25.30 | 25.48 | 7,154,925 | -0.22(-0.86%) |
Mar 12, 2018 | 26.14 | 26.22 | 25.62 | 25.70 | 8,677,223 | -0.76(-2.87%) |
Mar 09, 2018 | 25.52 | 26.46 | 25.50 | 26.46 | 9,602,268 | +1.18(+4.67%) |
Mar 08, 2018 | 24.96 | 25.32 | 24.88 | 25.28 | 7,947,102 | +0.46(+1.85%) |
Mar 07, 2018 | 24.90 | 24.10 | 24.82 | 7,080,718 | +0.08(+0.32%) | |
Mar 06, 2018 | 24.90 | 24.90 | 24.24 | 24.74 | 6,809,315 | -0.08(-0.32%) |
Mar 05, 2018 | 24.02 | 24.88 | 24.00 | 24.82 | 6,909,886 | +0.60(+2.48%) |
Mar 02, 2018 | 23.16 | 24.34 | 22.88 | 24.22 | 9,388,610 | +0.48(+2.02%) |