Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.50 | 24.86 | 22.99 | 23.05 | 10,190,392 | -1.01(-4.20%) |
May 30, 2018 | 24.63 | 24.64 | 24.00 | 24.06 | 6,712,952 | -0.46(-1.88%) |
May 29, 2018 | 24.75 | 24.93 | 24.35 | 24.52 | 3,273,926 | -0.44(-1.76%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.17(+0.69%) | |
May 24, 2018 | 24.66 | 24.85 | 24.43 | 24.79 | 3,713,218 | +0.28(+1.14%) |
May 23, 2018 | 24.48 | 24.68 | 24.43 | 24.51 | 2,000,206 | -0.11(-0.45%) |
May 22, 2018 | 24.76 | 25.13 | 24.59 | 24.62 | 2,823,100 | -0.09(-0.36%) |
May 21, 2018 | 25.38 | 25.41 | 24.55 | 24.71 | 3,957,612 | -0.59(-2.33%) |
May 18, 2018 | 25.38 | 25.50 | 25.27 | 25.30 | 2,033,719 | -0.05(-0.20%) |
May 17, 2018 | 25.36 | 25.71 | 25.17 | 25.35 | 2,482,453 | -0.03(-0.12%) |
May 16, 2018 | 25.22 | 25.49 | 25.10 | 25.38 | 4,583,464 | +0.16(+0.63%) |
May 15, 2018 | 25.15 | 25.37 | 25.01 | 25.22 | 2,916,500 | +0.11(+0.44%) |
May 14, 2018 | 26.01 | 26.11 | 25.05 | 25.11 | 4,563,214 | -0.54(-2.11%) |
May 11, 2018 | 25.92 | 26.01 | 25.39 | 25.65 | 4,310,739 | -0.26(-1.00%) |
May 10, 2018 | 26.48 | 26.48 | 25.87 | 25.91 | 5,887,723 | -0.97(-3.61%) |
May 09, 2018 | 26.74 | 26.98 | 26.47 | 26.88 | 2,709,369 | +0.14(+0.52%) |
May 08, 2018 | 26.58 | 27.01 | 26.55 | 26.74 | 2,646,684 | +0.19(+0.72%) |
May 07, 2018 | 26.58 | 26.95 | 26.17 | 26.55 | 2,326,233 | +0.11(+0.42%) |
May 04, 2018 | 26.24 | 26.79 | 26.15 | 26.44 | 2,246,959 | +0.21(+0.80%) |
May 03, 2018 | 26.21 | 26.36 | 25.82 | 26.23 | 1,777,894 | +0.31(+1.20%) |
May 02, 2018 | 25.98 | 26.26 | 25.82 | 25.92 | 2,091,273 | +0.12(+0.47%) |
May 01, 2018 | 25.35 | 25.83 | 25.04 | 25.80 | 1,834,080 | +0.05(+0.19%) |
Apr 30, 2018 | 26.10 | 26.18 | 25.54 | 25.75 | 2,418,319 | -0.26(-1.00%) |
Apr 27, 2018 | 26.25 | 26.32 | 25.79 | 26.01 | 1,927,243 | -0.12(-0.46%) |
Apr 26, 2018 | 25.78 | 26.31 | 24.64 | 26.13 | 11,212,789 | -0.49(-1.84%) |
Apr 25, 2018 | 26.79 | 26.84 | 25.89 | 26.62 | 3,866,496 | -0.23(-0.86%) |
Apr 24, 2018 | 26.67 | 27.10 | 26.53 | 26.85 | 4,583,827 | +0.56(+2.13%) |
Apr 23, 2018 | 26.64 | 26.71 | 26.16 | 26.29 | 1,876,271 | -0.26(-0.98%) |
Apr 20, 2018 | 26.32 | 26.59 | 26.11 | 26.55 | 2,170,777 | +0.34(+1.30%) |
Apr 19, 2018 | 26.33 | 26.41 | 26.12 | 26.21 | 1,499,298 | -0.14(-0.53%) |
Apr 18, 2018 | 26.49 | 26.49 | 26.20 | 26.35 | 1,854,860 | -0.18(-0.68%) |
Apr 17, 2018 | 26.04 | 26.57 | 25.95 | 26.53 | 3,619,941 | +0.83(+3.23%) |
Apr 16, 2018 | 25.60 | 26.00 | 25.15 | 25.70 | 2,214,265 | +0.09(+0.35%) |
Apr 13, 2018 | 25.79 | 25.84 | 25.39 | 25.61 | 1,819,383 | -0.15(-0.58%) |
Apr 12, 2018 | 25.85 | 26.07 | 25.75 | 25.76 | 3,473,687 | -0.02(-0.08%) |
Apr 11, 2018 | 25.59 | 26.03 | 25.58 | 25.78 | 2,221,707 | +0.07(+0.27%) |
Apr 10, 2018 | 25.41 | 25.89 | 25.27 | 25.71 | 2,357,067 | +0.60(+2.39%) |
Apr 09, 2018 | 25.17 | 25.56 | 25.10 | 25.11 | 1,996,020 | +0.07(+0.28%) |
Apr 06, 2018 | 25.20 | 25.36 | 24.83 | 25.04 | 2,128,681 | -0.38(-1.49%) |
Apr 05, 2018 | 25.71 | 25.90 | 25.36 | 25.42 | 1,865,506 | -0.03(-0.12%) |
Apr 04, 2018 | 24.71 | 25.50 | 24.66 | 25.45 | 2,976,872 | +0.42(+1.68%) |
Apr 03, 2018 | 25.48 | 25.54 | 24.95 | 25.03 | 1,941,797 | -0.28(-1.11%) |
Apr 02, 2018 | 25.80 | 25.80 | 25.14 | 25.31 | 2,410,378 | -0.59(-2.28%) |
Mar 29, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.58(+2.29%) | |
Mar 28, 2018 | 25.77 | 25.93 | 25.21 | 25.32 | 2,953,502 | -0.53(-2.05%) |
Mar 27, 2018 | 26.21 | 26.40 | 25.76 | 25.85 | 3,865,708 | +0.23(+0.90%) |
Mar 26, 2018 | 25.83 | 25.90 | 25.43 | 25.62 | 2,598,234 | +0.12(+0.47%) |
Mar 23, 2018 | 26.00 | 26.13 | 25.50 | 25.50 | 1,995,442 | -0.52(-2.00%) |
Mar 22, 2018 | 26.30 | 26.50 | 26.02 | 26.02 | 2,387,740 | -0.55(-2.07%) |
Mar 21, 2018 | 26.53 | 26.74 | 26.40 | 26.57 | 3,322,828 | -0.03(-0.11%) |
Mar 20, 2018 | 26.74 | 26.88 | 26.39 | 26.60 | 2,783,702 | -0.09(-0.34%) |
Mar 19, 2018 | 26.97 | 27.10 | 26.40 | 26.69 | 3,007,792 | -0.51(-1.87%) |
Mar 16, 2018 | 27.30 | 27.36 | 27.05 | 27.20 | 3,676,281 | -0.07(-0.26%) |
Mar 15, 2018 | 26.98 | 27.30 | 26.86 | 27.27 | 2,140,384 | +0.33(+1.22%) |
Mar 14, 2018 | 27.52 | 27.65 | 26.87 | 26.94 | 3,570,638 | -0.55(-2.00%) |
Mar 13, 2018 | 27.25 | 27.73 | 27.21 | 27.49 | 5,198,963 | +0.36(+1.33%) |
Mar 12, 2018 | 27.25 | 27.50 | 26.86 | 27.13 | 3,761,807 | +0.08(+0.30%) |
Mar 09, 2018 | 26.56 | 27.22 | 26.56 | 27.05 | 5,154,187 | +0.50(+1.88%) |
Mar 08, 2018 | 26.55 | 26.77 | 26.05 | 26.55 | 5,833,119 | +0.11(+0.42%) |
Mar 07, 2018 | 26.63 | 26.44 | 7,782,795 | +0.73(+2.84%) | ||
Mar 06, 2018 | 24.70 | 26.36 | 24.59 | 25.71 | 17,802,132 | +2.35(+10.06%) |
Mar 05, 2018 | 23.40 | 23.72 | 23.27 | 23.36 | 7,474,499 | -0.13(-0.55%) |
Mar 02, 2018 | 23.00 | 23.59 | 22.97 | 23.49 | 2,592,579 | +0.17(+0.73%) |