Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.72 | 24.18 | 23.57 | 24.05 | 6,625,236 | +0.17(+0.70%) |
May 30, 2018 | 23.65 | 23.99 | 23.46 | 23.88 | 5,280,143 | +0.99(+4.34%) |
May 29, 2018 | 23.13 | 23.42 | 22.69 | 22.89 | 6,241,058 | -1.41(-5.82%) |
May 25, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.64(-2.55%) | |
May 24, 2018 | 24.97 | 25.03 | 24.83 | 24.94 | 5,859,952 | -0.19(-0.76%) |
May 23, 2018 | 25.06 | 25.15 | 24.96 | 25.13 | 5,516,153 | -0.38(-1.49%) |
May 22, 2018 | 25.43 | 25.65 | 25.39 | 25.51 | 2,700,286 | +0.14(+0.56%) |
May 21, 2018 | 25.60 | 25.62 | 25.33 | 25.37 | 5,517,609 | -0.02(-0.09%) |
May 18, 2018 | 25.44 | 25.50 | 25.37 | 25.39 | 1,269,987 | -0.33(-1.30%) |
May 17, 2018 | 25.78 | 25.92 | 25.69 | 25.73 | 6,744,155 | -0.18(-0.71%) |
May 16, 2018 | 25.89 | 26.02 | 25.72 | 25.91 | 2,989,871 | -0.61(-2.31%) |
May 15, 2018 | 26.48 | 26.62 | 26.39 | 26.52 | 909,733 | -0.14(-0.54%) |
May 14, 2018 | 26.63 | 26.74 | 26.62 | 26.66 | 401,563 | +0.03(+0.12%) |
May 11, 2018 | 26.62 | 26.66 | 26.58 | 26.63 | 888,592 | +0.10(+0.39%) |
May 10, 2018 | 26.39 | 26.54 | 26.29 | 26.53 | 1,189,042 | -0.09(-0.33%) |
May 09, 2018 | 26.70 | 26.72 | 26.58 | 26.62 | 1,876,309 | -0.01(-0.03%) |
May 08, 2018 | 26.48 | 26.64 | 26.39 | 26.62 | 897,812 | -0.38(-1.41%) |
May 07, 2018 | 26.96 | 27.12 | 26.91 | 27.01 | 493,864 | +0.02(+0.06%) |
May 04, 2018 | 26.69 | 27.03 | 26.67 | 26.99 | 776,096 | +0.17(+0.62%) |
May 03, 2018 | 26.71 | 26.85 | 26.55 | 26.82 | 1,263,321 | +0.07(+0.27%) |
May 02, 2018 | 26.85 | 26.94 | 26.74 | 26.75 | 987,834 | +0.21(+0.81%) |
May 01, 2018 | 26.69 | 26.69 | 26.33 | 26.54 | 579,392 | -0.12(-0.45%) |
Apr 30, 2018 | 26.63 | 26.78 | 26.62 | 26.66 | 755,199 | -0.12(-0.44%) |
Apr 27, 2018 | 26.74 | 26.81 | 26.62 | 26.77 | 1,139,056 | -0.17(-0.62%) |
Apr 26, 2018 | 26.97 | 27.00 | 26.80 | 26.94 | 1,110,671 | +0.11(+0.41%) |
Apr 25, 2018 | 26.72 | 26.84 | 26.64 | 26.83 | 1,434,720 | -0.17(-0.65%) |
Apr 24, 2018 | 27.14 | 27.21 | 26.91 | 27.01 | 919,269 | -0.10(-0.38%) |
Apr 23, 2018 | 26.97 | 27.15 | 26.91 | 27.11 | 4,040,297 | +0.12(+0.44%) |
Apr 20, 2018 | 27.03 | 27.06 | 26.94 | 26.99 | 436,272 | -0.11(-0.41%) |
Apr 19, 2018 | 27.11 | 27.19 | 27.01 | 27.10 | 843,120 | -0.02(-0.06%) |
Apr 18, 2018 | 27.04 | 27.14 | 27.00 | 27.12 | 783,840 | +0.15(+0.56%) |
Apr 17, 2018 | 26.89 | 27.01 | 26.84 | 26.97 | 1,006,646 | +0.29(+1.07%) |
Apr 16, 2018 | 26.68 | 26.70 | 26.60 | 26.68 | 422,919 | +0.13(+0.48%) |
Apr 13, 2018 | 26.60 | 26.62 | 26.48 | 26.55 | 345,026 | +0.08(+0.30%) |
Apr 12, 2018 | 26.39 | 26.51 | 26.38 | 26.47 | 440,370 | +0.25(+0.94%) |
Apr 11, 2018 | 26.31 | 26.43 | 26.21 | 26.23 | 604,006 | -0.23(-0.87%) |
Apr 10, 2018 | 26.37 | 26.51 | 26.36 | 26.46 | 1,428,361 | +0.30(+1.15%) |
Apr 09, 2018 | 26.18 | 26.31 | 26.10 | 26.16 | 1,005,240 | +0.29(+1.14%) |
Apr 06, 2018 | 25.94 | 26.04 | 25.77 | 25.86 | 1,398,765 | -0.06(-0.24%) |
Apr 05, 2018 | 25.84 | 25.97 | 25.81 | 25.93 | 1,159,687 | +0.27(+1.05%) |
Apr 04, 2018 | 25.25 | 25.66 | 25.25 | 25.66 | 1,417,597 | +0.10(+0.40%) |
Apr 03, 2018 | 25.40 | 25.57 | 25.34 | 25.55 | 744,301 | +0.40(+1.61%) |
Apr 02, 2018 | 25.52 | 25.53 | 24.92 | 25.15 | 752,344 | -0.38(-1.49%) |
Mar 29, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.16(+0.63%) | |
Mar 28, 2018 | 25.27 | 25.56 | 25.13 | 25.37 | 4,054,367 | +0.37(+1.46%) |
Mar 27, 2018 | 25.31 | 25.37 | 24.87 | 25.00 | 1,312,238 | -0.42(-1.66%) |
Mar 26, 2018 | 25.37 | 25.44 | 25.06 | 25.43 | 1,097,666 | +0.33(+1.30%) |
Mar 23, 2018 | 25.30 | 25.39 | 25.09 | 25.10 | 2,076,037 | -0.02(-0.06%) |
Mar 22, 2018 | 25.35 | 25.39 | 25.09 | 25.12 | 1,878,548 | -0.64(-2.47%) |
Mar 21, 2018 | 25.65 | 25.87 | 25.58 | 25.75 | 1,087,732 | +0.09(+0.34%) |
Mar 20, 2018 | 25.63 | 25.77 | 25.59 | 25.66 | 598,682 | -0.08(-0.31%) |
Mar 19, 2018 | 25.83 | 25.84 | 25.60 | 25.74 | 1,174,691 | -0.11(-0.43%) |
Mar 16, 2018 | 25.85 | 25.92 | 25.82 | 25.85 | 923,346 | +0.10(+0.37%) |
Mar 15, 2018 | 25.62 | 25.79 | 25.58 | 25.76 | 1,002,603 | +0.14(+0.56%) |
Mar 14, 2018 | 25.86 | 25.89 | 25.49 | 25.62 | 2,369,322 | -0.14(-0.55%) |
Mar 13, 2018 | 25.95 | 25.96 | 25.73 | 25.76 | 1,009,418 | -0.10(-0.37%) |
Mar 12, 2018 | 25.83 | 25.93 | 25.80 | 25.85 | 798,349 | +0.00(+0.00%) |
Mar 09, 2018 | 25.71 | 25.86 | 25.69 | 25.85 | 748,549 | +0.07(+0.28%) |
Mar 08, 2018 | 25.96 | 25.96 | 25.68 | 25.78 | 578,544 | +0.08(+0.31%) |
Mar 07, 2018 | 25.73 | 25.50 | 25.70 | 1,431,814 | +0.24(+0.94%) | |
Mar 06, 2018 | 25.36 | 25.49 | 25.32 | 25.46 | 1,121,767 | +0.52(+2.07%) |
Mar 05, 2018 | 24.55 | 24.99 | 24.50 | 24.95 | 1,899,285 | -0.07(-0.29%) |
Mar 02, 2018 | 24.94 | 25.04 | 24.73 | 25.02 | 1,584,516 | -0.06(-0.25%) |