Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.17 | 23.39 | 22.47 | 22.49 | 7,023,055 | -0.72(-3.12%) |
May 30, 2018 | 22.72 | 23.28 | 22.17 | 23.22 | 12,286,458 | +0.47(+2.09%) |
May 29, 2018 | 22.53 | 23.10 | 22.51 | 22.74 | 14,438,226 | +0.11(+0.50%) |
May 25, 2018 | 22.63 | 22.63 | 22.63 | 0 | -3.86(-14.57%) | |
May 24, 2018 | 25.67 | 26.80 | 25.65 | 26.49 | 10,890,903 | +0.78(+3.03%) |
May 23, 2018 | 25.37 | 25.87 | 25.23 | 25.71 | 5,667,213 | +0.18(+0.72%) |
May 22, 2018 | 25.60 | 25.82 | 25.40 | 25.52 | 5,491,907 | +0.04(+0.16%) |
May 21, 2018 | 25.57 | 25.76 | 25.40 | 25.48 | 4,007,373 | +0.10(+0.41%) |
May 18, 2018 | 25.25 | 25.55 | 25.11 | 25.38 | 4,558,147 | +0.14(+0.57%) |
May 17, 2018 | 25.25 | 25.45 | 25.04 | 25.23 | 4,168,060 | -0.14(-0.57%) |
May 16, 2018 | 25.27 | 25.71 | 24.80 | 25.38 | 8,250,955 | +0.33(+1.32%) |
May 15, 2018 | 24.93 | 25.08 | 24.24 | 25.05 | 9,935,787 | +0.63(+2.57%) |
May 14, 2018 | 23.52 | 24.61 | 23.47 | 24.42 | 7,315,269 | +0.96(+4.08%) |
May 11, 2018 | 23.20 | 23.71 | 23.05 | 23.47 | 5,053,059 | +0.31(+1.35%) |
May 10, 2018 | 23.40 | 23.40 | 22.89 | 23.15 | 6,187,255 | -0.33(-1.40%) |
May 09, 2018 | 23.02 | 23.51 | 22.96 | 23.48 | 4,829,546 | +0.39(+1.71%) |
May 08, 2018 | 22.69 | 23.15 | 22.60 | 23.09 | 4,109,578 | +0.30(+1.31%) |
May 07, 2018 | 23.10 | 23.20 | 22.56 | 22.79 | 5,454,030 | -0.36(-1.56%) |
May 04, 2018 | 23.22 | 23.32 | 22.82 | 23.15 | 4,921,036 | -0.15(-0.66%) |
May 03, 2018 | 23.39 | 23.74 | 23.17 | 23.31 | 5,891,280 | -0.10(-0.45%) |
May 02, 2018 | 23.07 | 23.55 | 22.94 | 23.41 | 5,514,907 | +0.22(+0.94%) |
May 01, 2018 | 23.43 | 23.61 | 22.77 | 23.19 | 4,610,710 | -0.31(-1.33%) |
Apr 30, 2018 | 24.45 | 24.59 | 23.31 | 23.51 | 5,790,694 | -0.94(-3.85%) |
Apr 27, 2018 | 24.38 | 24.51 | 24.05 | 24.45 | 3,670,972 | +0.23(+0.96%) |
Apr 26, 2018 | 24.04 | 24.45 | 23.89 | 24.21 | 5,045,429 | +0.17(+0.70%) |
Apr 25, 2018 | 23.39 | 24.17 | 23.27 | 24.04 | 6,506,209 | +0.58(+2.47%) |
Apr 24, 2018 | 23.25 | 24.02 | 23.16 | 23.47 | 5,690,275 | +0.33(+1.42%) |
Apr 23, 2018 | 22.87 | 23.40 | 22.82 | 23.14 | 5,232,496 | +0.27(+1.20%) |
Apr 20, 2018 | 23.55 | 23.59 | 22.61 | 22.86 | 8,719,679 | -0.89(-3.76%) |
Apr 19, 2018 | 23.66 | 23.81 | 23.31 | 23.76 | 6,613,820 | +0.01(+0.03%) |
Apr 18, 2018 | 24.64 | 24.78 | 23.73 | 23.75 | 5,500,741 | -0.80(-3.27%) |
Apr 17, 2018 | 24.49 | 24.74 | 24.31 | 24.55 | 4,103,418 | +0.31(+1.26%) |
Apr 16, 2018 | 24.32 | 24.47 | 23.99 | 24.25 | 2,981,921 | +0.09(+0.37%) |
Apr 13, 2018 | 24.66 | 24.70 | 24.12 | 24.16 | 4,147,127 | -0.47(-1.93%) |
Apr 12, 2018 | 24.69 | 24.86 | 24.43 | 24.63 | 4,018,547 | +0.07(+0.29%) |
Apr 11, 2018 | 24.54 | 24.70 | 24.23 | 24.56 | 5,687,856 | -0.18(-0.75%) |
Apr 10, 2018 | 24.38 | 24.92 | 24.30 | 24.74 | 6,941,076 | +0.77(+3.19%) |
Apr 09, 2018 | 24.78 | 24.82 | 23.90 | 23.98 | 7,719,474 | -0.61(-2.50%) |
Apr 06, 2018 | 25.25 | 25.47 | 24.40 | 24.59 | 6,244,322 | -0.93(-3.66%) |
Apr 05, 2018 | 25.60 | 25.70 | 25.25 | 25.53 | 4,754,539 | +0.10(+0.41%) |
Apr 04, 2018 | 24.56 | 25.47 | 24.56 | 25.42 | 5,079,013 | +0.55(+2.21%) |
Apr 03, 2018 | 24.58 | 25.02 | 24.57 | 24.87 | 4,475,490 | +0.35(+1.43%) |
Apr 02, 2018 | 24.86 | 24.98 | 24.07 | 24.52 | 5,712,427 | -0.36(-1.44%) |
Mar 29, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.24(+0.97%) | |
Mar 28, 2018 | 24.43 | 25.27 | 24.18 | 24.64 | 4,822,874 | +0.30(+1.24%) |
Mar 27, 2018 | 24.62 | 24.73 | 24.20 | 24.34 | 4,959,305 | -0.35(-1.42%) |
Mar 26, 2018 | 24.89 | 24.96 | 24.24 | 24.69 | 7,715,094 | -0.06(-0.26%) |
Mar 23, 2018 | 25.02 | 25.59 | 24.74 | 24.75 | 5,187,058 | -0.11(-0.45%) |
Mar 22, 2018 | 25.29 | 25.48 | 24.83 | 24.86 | 6,054,999 | -0.74(-2.90%) |
Mar 21, 2018 | 25.75 | 26.15 | 25.58 | 25.61 | 5,418,022 | -0.17(-0.65%) |
Mar 20, 2018 | 25.63 | 26.07 | 25.52 | 25.77 | 4,764,245 | +0.07(+0.28%) |
Mar 19, 2018 | 25.40 | 25.94 | 25.33 | 25.70 | 7,233,924 | +0.39(+1.54%) |
Mar 16, 2018 | 25.37 | 25.81 | 25.01 | 25.31 | 6,562,627 | -0.07(-0.28%) |
Mar 15, 2018 | 25.89 | 25.94 | 25.33 | 25.38 | 6,140,664 | -0.47(-1.82%) |
Mar 14, 2018 | 26.16 | 26.30 | 25.75 | 25.85 | 3,832,648 | -0.20(-0.77%) |
Mar 13, 2018 | 25.89 | 26.32 | 25.79 | 26.05 | 4,955,404 | +0.34(+1.33%) |
Mar 12, 2018 | 26.37 | 26.41 | 25.56 | 25.71 | 6,906,997 | -0.66(-2.51%) |
Mar 09, 2018 | 26.23 | 26.43 | 25.65 | 26.37 | 5,737,685 | +0.37(+1.44%) |
Mar 08, 2018 | 26.59 | 26.78 | 25.98 | 26.00 | 6,719,833 | -0.54(-2.04%) |
Mar 07, 2018 | 26.29 | 26.54 | 8,858,795 | -1.04(-3.79%) | ||
Mar 06, 2018 | 27.18 | 27.68 | 27.13 | 27.58 | 8,652,400 | +0.40(+1.47%) |
Mar 05, 2018 | 27.26 | 27.34 | 26.67 | 27.18 | 13,716,032 | -0.07(-0.26%) |
Mar 02, 2018 | 27.03 | 27.41 | 26.08 | 27.26 | 20,736,474 | +1.98(+7.82%) |