Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.27 | 24.74 | 24.12 | 24.61 | 6,474,268 | +0.17(+0.70%) |
May 30, 2018 | 24.21 | 24.55 | 24.01 | 24.44 | 5,159,825 | +1.02(+4.34%) |
May 29, 2018 | 23.67 | 23.96 | 23.21 | 23.43 | 6,098,844 | -1.45(-5.82%) |
May 25, 2018 | 24.87 | 24.87 | 24.87 | 0 | -0.65(-2.55%) | |
May 24, 2018 | 25.55 | 25.62 | 25.40 | 25.52 | 5,726,422 | -0.20(-0.76%) |
May 23, 2018 | 25.64 | 25.73 | 25.55 | 25.72 | 5,390,457 | -0.39(-1.49%) |
May 22, 2018 | 26.03 | 26.25 | 25.98 | 26.11 | 2,638,755 | +0.15(+0.56%) |
May 21, 2018 | 26.20 | 26.21 | 25.92 | 25.96 | 5,391,880 | -0.02(-0.09%) |
May 18, 2018 | 26.03 | 26.09 | 25.96 | 25.99 | 1,241,047 | -0.34(-1.30%) |
May 17, 2018 | 26.38 | 26.52 | 26.29 | 26.33 | 6,590,477 | -0.19(-0.70%) |
May 16, 2018 | 26.50 | 26.63 | 26.32 | 26.51 | 2,921,741 | -0.63(-2.31%) |
May 15, 2018 | 27.10 | 27.24 | 27.01 | 27.14 | 889,003 | -0.15(-0.54%) |
May 14, 2018 | 27.25 | 27.36 | 27.24 | 27.29 | 392,413 | +0.03(+0.12%) |
May 11, 2018 | 27.24 | 27.28 | 27.20 | 27.25 | 868,343 | +0.11(+0.39%) |
May 10, 2018 | 27.01 | 27.16 | 26.90 | 27.15 | 1,161,947 | -0.09(-0.33%) |
May 09, 2018 | 27.33 | 27.35 | 27.20 | 27.24 | 1,833,554 | -0.01(-0.03%) |
May 08, 2018 | 27.10 | 27.26 | 27.01 | 27.24 | 877,353 | -0.39(-1.41%) |
May 07, 2018 | 27.59 | 27.76 | 27.54 | 27.63 | 482,610 | +0.02(+0.06%) |
May 04, 2018 | 27.31 | 27.66 | 27.29 | 27.62 | 758,411 | +0.17(+0.62%) |
May 03, 2018 | 27.33 | 27.48 | 27.17 | 27.45 | 1,234,533 | +0.07(+0.27%) |
May 02, 2018 | 27.47 | 27.57 | 27.36 | 27.37 | 965,324 | +0.22(+0.81%) |
May 01, 2018 | 27.31 | 27.31 | 26.95 | 27.16 | 566,190 | -0.12(-0.45%) |
Apr 30, 2018 | 27.25 | 27.41 | 27.24 | 27.28 | 737,990 | -0.12(-0.44%) |
Apr 27, 2018 | 27.36 | 27.44 | 27.24 | 27.40 | 1,113,100 | -0.17(-0.62%) |
Apr 26, 2018 | 27.60 | 27.63 | 27.42 | 27.57 | 1,085,362 | +0.11(+0.41%) |
Apr 25, 2018 | 27.34 | 27.47 | 27.27 | 27.46 | 1,402,028 | -0.18(-0.65%) |
Apr 24, 2018 | 27.77 | 27.84 | 27.54 | 27.63 | 898,322 | -0.11(-0.38%) |
Apr 23, 2018 | 27.60 | 27.78 | 27.54 | 27.74 | 3,948,231 | +0.12(+0.44%) |
Apr 20, 2018 | 27.66 | 27.69 | 27.57 | 27.62 | 426,331 | -0.11(-0.41%) |
Apr 19, 2018 | 27.74 | 27.82 | 27.64 | 27.73 | 823,908 | -0.02(-0.06%) |
Apr 18, 2018 | 27.67 | 27.77 | 27.63 | 27.75 | 765,978 | +0.15(+0.56%) |
Apr 17, 2018 | 27.52 | 27.63 | 27.46 | 27.59 | 983,708 | +0.29(+1.07%) |
Apr 16, 2018 | 27.30 | 27.32 | 27.22 | 27.30 | 413,282 | +0.13(+0.48%) |
Apr 13, 2018 | 27.22 | 27.24 | 27.10 | 27.17 | 337,164 | +0.08(+0.30%) |
Apr 12, 2018 | 27.01 | 27.13 | 26.99 | 27.09 | 430,335 | +0.25(+0.94%) |
Apr 11, 2018 | 26.93 | 27.04 | 26.82 | 26.84 | 590,242 | -0.24(-0.87%) |
Apr 10, 2018 | 26.98 | 27.13 | 26.98 | 27.07 | 1,395,813 | +0.31(+1.15%) |
Apr 09, 2018 | 26.79 | 26.92 | 26.71 | 26.77 | 982,333 | +0.30(+1.14%) |
Apr 06, 2018 | 26.55 | 26.64 | 26.38 | 26.46 | 1,366,891 | -0.07(-0.25%) |
Apr 05, 2018 | 26.44 | 26.58 | 26.42 | 26.53 | 1,133,261 | +0.28(+1.05%) |
Apr 04, 2018 | 25.84 | 26.25 | 25.84 | 26.25 | 1,385,294 | +0.11(+0.40%) |
Apr 03, 2018 | 25.99 | 26.16 | 25.93 | 26.15 | 727,341 | +0.41(+1.61%) |
Apr 02, 2018 | 26.12 | 26.12 | 25.50 | 25.73 | 735,200 | -0.39(-1.49%) |
Mar 29, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.16(+0.63%) | |
Mar 28, 2018 | 25.86 | 26.16 | 25.72 | 25.96 | 3,961,981 | +0.37(+1.46%) |
Mar 27, 2018 | 25.90 | 25.96 | 25.45 | 25.59 | 1,282,336 | -0.43(-1.66%) |
Mar 26, 2018 | 25.96 | 26.03 | 25.64 | 26.02 | 1,072,654 | +0.33(+1.30%) |
Mar 23, 2018 | 25.89 | 25.99 | 25.68 | 25.68 | 2,028,731 | -0.02(-0.06%) |
Mar 22, 2018 | 25.94 | 25.99 | 25.67 | 25.70 | 1,835,742 | -0.65(-2.47%) |
Mar 21, 2018 | 26.25 | 26.47 | 26.18 | 26.35 | 1,062,946 | +0.09(+0.34%) |
Mar 20, 2018 | 26.23 | 26.38 | 26.19 | 26.26 | 585,040 | -0.08(-0.31%) |
Mar 19, 2018 | 26.43 | 26.44 | 26.20 | 26.34 | 1,147,924 | -0.11(-0.43%) |
Mar 16, 2018 | 26.45 | 26.53 | 26.42 | 26.46 | 902,305 | +0.10(+0.37%) |
Mar 15, 2018 | 26.22 | 26.39 | 26.17 | 26.36 | 979,756 | +0.15(+0.56%) |
Mar 14, 2018 | 26.46 | 26.49 | 26.08 | 26.21 | 2,315,332 | -0.15(-0.55%) |
Mar 13, 2018 | 26.55 | 26.57 | 26.33 | 26.36 | 986,417 | -0.10(-0.37%) |
Mar 12, 2018 | 26.43 | 26.53 | 26.40 | 26.46 | 780,157 | +0.00(+0.00%) |
Mar 09, 2018 | 26.31 | 26.46 | 26.29 | 26.46 | 731,492 | +0.07(+0.28%) |
Mar 08, 2018 | 26.56 | 26.57 | 26.28 | 26.38 | 565,360 | +0.08(+0.31%) |
Mar 07, 2018 | 26.33 | 26.09 | 26.30 | 1,399,187 | +0.24(+0.94%) | |
Mar 06, 2018 | 25.95 | 26.09 | 25.91 | 26.06 | 1,096,205 | +0.53(+2.07%) |
Mar 05, 2018 | 25.12 | 25.57 | 25.07 | 25.53 | 1,856,006 | -0.07(-0.29%) |
Mar 02, 2018 | 25.52 | 25.62 | 25.31 | 25.60 | 1,548,409 | -0.07(-0.25%) |