Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.13 | 25.19 | 24.99 | 25.16 | 4,884,023 | -0.11(-0.45%) |
May 30, 2018 | 24.87 | 25.30 | 24.87 | 25.27 | 6,256,238 | +0.47(+1.91%) |
May 29, 2018 | 24.98 | 24.98 | 24.72 | 24.80 | 4,483,518 | -0.38(-1.50%) |
May 25, 2018 | 25.18 | 25.18 | 25.18 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.42 | 25.48 | 25.30 | 25.36 | 2,148,653 | -0.18(-0.69%) |
May 23, 2018 | 25.34 | 25.56 | 25.34 | 25.54 | 2,337,385 | -0.08(-0.31%) |
May 22, 2018 | 25.76 | 25.92 | 25.59 | 25.61 | 4,499,140 | -0.13(-0.51%) |
May 21, 2018 | 25.68 | 25.78 | 25.65 | 25.75 | 1,877,413 | +0.24(+0.93%) |
May 18, 2018 | 25.47 | 25.54 | 25.40 | 25.51 | 2,299,428 | -0.16(-0.61%) |
May 17, 2018 | 25.61 | 25.74 | 25.61 | 25.67 | 3,425,001 | +0.08(+0.31%) |
May 16, 2018 | 25.57 | 25.65 | 25.51 | 25.59 | 2,862,010 | +0.13(+0.52%) |
May 15, 2018 | 25.39 | 25.50 | 25.29 | 25.46 | 2,828,218 | -0.09(-0.34%) |
May 14, 2018 | 25.47 | 25.65 | 25.47 | 25.54 | 3,877,735 | +0.14(+0.55%) |
May 11, 2018 | 25.40 | 25.46 | 25.37 | 25.40 | 2,993,894 | -0.02(-0.07%) |
May 10, 2018 | 25.31 | 25.44 | 25.23 | 25.42 | 4,680,834 | +0.33(+1.33%) |
May 09, 2018 | 25.00 | 25.15 | 24.96 | 25.09 | 4,459,776 | +0.26(+1.06%) |
May 08, 2018 | 24.77 | 24.83 | 24.65 | 24.83 | 3,514,780 | -0.03(-0.11%) |
May 07, 2018 | 24.96 | 24.98 | 24.80 | 24.85 | 4,164,011 | +0.07(+0.28%) |
May 04, 2018 | 24.49 | 24.85 | 24.38 | 24.78 | 3,841,394 | +0.18(+0.71%) |
May 03, 2018 | 24.60 | 24.67 | 24.40 | 24.61 | 6,320,436 | +0.02(+0.07%) |
May 02, 2018 | 24.67 | 24.79 | 24.56 | 24.59 | 3,536,169 | -0.04(-0.14%) |
May 01, 2018 | 24.61 | 24.70 | 24.42 | 24.63 | 3,310,698 | +0.00(+0.00%) |
Apr 30, 2018 | 24.68 | 24.81 | 24.63 | 24.63 | 2,457,216 | -0.07(-0.28%) |
Apr 27, 2018 | 24.59 | 24.72 | 24.58 | 24.70 | 2,073,906 | +0.11(+0.43%) |
Apr 26, 2018 | 24.54 | 24.63 | 24.48 | 24.59 | 1,812,552 | +0.17(+0.68%) |
Apr 25, 2018 | 24.34 | 24.49 | 24.24 | 24.42 | 1,830,156 | +0.02(+0.07%) |
Apr 24, 2018 | 24.54 | 24.58 | 24.32 | 24.41 | 1,916,942 | -0.05(-0.22%) |
Apr 23, 2018 | 24.46 | 24.55 | 24.37 | 24.46 | 1,459,357 | -0.09(-0.36%) |
Apr 20, 2018 | 24.56 | 24.61 | 24.49 | 24.55 | 1,445,408 | -0.11(-0.43%) |
Apr 19, 2018 | 24.91 | 24.93 | 24.60 | 24.65 | 2,593,714 | -0.19(-0.77%) |
Apr 18, 2018 | 24.72 | 24.93 | 24.70 | 24.84 | 4,031,967 | +0.12(+0.50%) |
Apr 17, 2018 | 24.63 | 24.78 | 24.62 | 24.72 | 1,543,589 | +0.15(+0.61%) |
Apr 16, 2018 | 24.55 | 24.62 | 24.49 | 24.57 | 1,483,296 | +0.11(+0.43%) |
Apr 13, 2018 | 24.59 | 24.65 | 24.42 | 24.47 | 1,740,557 | -0.05(-0.21%) |
Apr 12, 2018 | 24.49 | 24.62 | 24.44 | 24.52 | 2,066,408 | +0.00(+0.00%) |
Apr 11, 2018 | 24.39 | 24.62 | 24.35 | 24.52 | 1,966,836 | +0.04(+0.14%) |
Apr 10, 2018 | 24.56 | 24.60 | 24.48 | 24.49 | 3,268,703 | +0.25(+1.01%) |
Apr 09, 2018 | 24.31 | 24.40 | 24.06 | 24.24 | 2,036,908 | +0.17(+0.69%) |
Apr 06, 2018 | 24.31 | 24.39 | 23.95 | 24.07 | 2,873,092 | -0.26(-1.08%) |
Apr 05, 2018 | 24.03 | 24.38 | 23.99 | 24.34 | 2,018,445 | +0.32(+1.35%) |
Apr 04, 2018 | 23.63 | 24.03 | 23.56 | 24.01 | 5,845,483 | +0.08(+0.33%) |
Apr 03, 2018 | 23.93 | 24.00 | 23.80 | 23.93 | 4,125,082 | +0.15(+0.63%) |
Apr 02, 2018 | 24.03 | 24.13 | 23.65 | 23.78 | 3,839,075 | -0.34(-1.42%) |
Mar 29, 2018 | 24.13 | 24.13 | 24.13 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.78 | 23.87 | 23.68 | 23.71 | 2,962,109 | -0.09(-0.37%) |
Mar 27, 2018 | 24.03 | 24.12 | 23.72 | 23.79 | 3,628,109 | -0.18(-0.73%) |
Mar 26, 2018 | 23.95 | 24.01 | 23.75 | 23.97 | 3,220,470 | +0.17(+0.70%) |
Mar 23, 2018 | 24.25 | 24.32 | 23.79 | 23.80 | 5,268,624 | -0.24(-0.98%) |
Mar 22, 2018 | 24.34 | 24.36 | 24.00 | 24.04 | 4,002,334 | -0.49(-2.00%) |
Mar 21, 2018 | 24.28 | 24.65 | 24.23 | 24.53 | 3,618,301 | +0.37(+1.52%) |
Mar 20, 2018 | 24.12 | 24.28 | 24.04 | 24.16 | 6,703,526 | +0.09(+0.36%) |
Mar 19, 2018 | 24.21 | 24.30 | 23.98 | 24.07 | 3,957,556 | -0.15(-0.61%) |
Mar 16, 2018 | 24.27 | 24.41 | 24.17 | 24.22 | 2,717,761 | -0.04(-0.14%) |
Mar 15, 2018 | 24.42 | 24.50 | 24.18 | 24.26 | 3,535,910 | -0.13(-0.54%) |
Mar 14, 2018 | 24.50 | 24.53 | 24.31 | 24.39 | 4,071,954 | +0.08(+0.32%) |
Mar 13, 2018 | 24.54 | 24.64 | 24.29 | 24.31 | 5,636,255 | -0.20(-0.82%) |
Mar 12, 2018 | 24.49 | 24.61 | 24.43 | 24.51 | 3,643,899 | -0.02(-0.07%) |
Mar 09, 2018 | 24.50 | 24.54 | 24.30 | 24.53 | 3,791,729 | +0.25(+1.01%) |
Mar 08, 2018 | 24.25 | 24.32 | 24.13 | 24.28 | 6,903,777 | +0.10(+0.40%) |
Mar 07, 2018 | 24.26 | 23.98 | 24.19 | 4,110,119 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.35 | 24.39 | 24.18 | 24.28 | 19,561,302 | +0.16(+0.65%) |
Mar 05, 2018 | 23.78 | 24.14 | 23.77 | 24.13 | 3,736,635 | +0.07(+0.29%) |
Mar 02, 2018 | 23.94 | 24.06 | 23.86 | 24.06 | 3,253,842 | -0.11(-0.47%) |