Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.03 | 23.11 | 22.69 | 22.80 | 2,203,455 | -0.18(-0.79%) |
May 30, 2018 | 22.85 | 23.15 | 22.56 | 22.99 | 1,785,809 | +0.27(+1.18%) |
May 29, 2018 | 22.77 | 22.99 | 22.64 | 22.72 | 1,925,185 | -0.27(-1.17%) |
May 25, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.09(-0.37%) | |
May 24, 2018 | 23.38 | 23.50 | 22.99 | 23.07 | 1,879,295 | -0.35(-1.47%) |
May 23, 2018 | 23.40 | 23.53 | 23.12 | 23.42 | 1,095,706 | -0.13(-0.57%) |
May 22, 2018 | 23.71 | 23.78 | 23.20 | 23.55 | 1,363,619 | -0.12(-0.49%) |
May 21, 2018 | 23.63 | 23.94 | 23.26 | 23.67 | 1,170,333 | +0.14(+0.61%) |
May 18, 2018 | 23.60 | 23.83 | 23.48 | 23.52 | 1,580,912 | -0.10(-0.41%) |
May 17, 2018 | 23.36 | 23.70 | 23.36 | 23.62 | 1,180,375 | +0.16(+0.69%) |
May 16, 2018 | 23.21 | 23.70 | 23.21 | 23.46 | 1,291,085 | +0.18(+0.78%) |
May 15, 2018 | 23.72 | 23.87 | 22.97 | 23.27 | 2,549,884 | -0.41(-1.74%) |
May 14, 2018 | 23.63 | 23.81 | 23.47 | 23.69 | 1,739,430 | +0.07(+0.28%) |
May 11, 2018 | 23.57 | 23.85 | 23.36 | 23.62 | 796,255 | -0.01(-0.04%) |
May 10, 2018 | 23.56 | 23.80 | 23.06 | 23.63 | 2,133,519 | +0.15(+0.65%) |
May 09, 2018 | 24.79 | 24.79 | 23.35 | 23.48 | 2,878,981 | -1.29(-5.21%) |
May 08, 2018 | 24.64 | 25.33 | 24.57 | 24.77 | 2,734,261 | +0.08(+0.31%) |
May 07, 2018 | 23.80 | 24.74 | 23.80 | 24.69 | 2,564,969 | +0.98(+4.15%) |
May 04, 2018 | 23.00 | 24.02 | 23.00 | 23.71 | 3,373,525 | +0.60(+2.60%) |
May 03, 2018 | 23.50 | 23.54 | 22.46 | 23.10 | 3,327,994 | -0.63(-2.66%) |
May 02, 2018 | 23.76 | 23.93 | 23.49 | 23.73 | 2,338,110 | -0.03(-0.12%) |
May 01, 2018 | 23.72 | 23.90 | 23.51 | 23.76 | 4,166,655 | +0.07(+0.28%) |
Apr 30, 2018 | 23.78 | 23.98 | 23.59 | 23.70 | 2,910,921 | -0.11(-0.44%) |
Apr 27, 2018 | 23.02 | 23.87 | 22.97 | 23.80 | 2,220,909 | +0.84(+3.66%) |
Apr 26, 2018 | 23.35 | 23.40 | 22.87 | 22.96 | 2,316,637 | -0.33(-1.44%) |
Apr 25, 2018 | 23.56 | 23.79 | 23.17 | 23.30 | 1,534,478 | -0.56(-2.36%) |
Apr 24, 2018 | 24.23 | 24.36 | 23.62 | 23.86 | 2,556,289 | -0.32(-1.34%) |
Apr 23, 2018 | 24.77 | 24.79 | 24.14 | 24.18 | 904,710 | -0.51(-2.05%) |
Apr 20, 2018 | 24.57 | 24.90 | 24.44 | 24.69 | 926,090 | +0.06(+0.23%) |
Apr 19, 2018 | 25.31 | 25.47 | 24.54 | 24.63 | 1,615,564 | -0.69(-2.72%) |
Apr 18, 2018 | 25.32 | 25.51 | 25.23 | 25.32 | 1,400,093 | +0.11(+0.42%) |
Apr 17, 2018 | 25.31 | 25.44 | 25.12 | 25.21 | 1,284,413 | +0.14(+0.57%) |
Apr 16, 2018 | 25.03 | 25.18 | 24.72 | 25.07 | 2,114,775 | +0.17(+0.69%) |
Apr 13, 2018 | 26.17 | 26.17 | 24.73 | 24.90 | 3,008,863 | -1.12(-4.29%) |
Apr 12, 2018 | 26.45 | 26.51 | 25.85 | 26.02 | 1,810,663 | -0.26(-0.98%) |
Apr 11, 2018 | 26.21 | 26.69 | 26.20 | 26.27 | 2,015,118 | -0.10(-0.36%) |
Apr 10, 2018 | 26.24 | 26.43 | 26.10 | 26.37 | 986,967 | +0.34(+1.32%) |
Apr 09, 2018 | 26.26 | 26.38 | 25.68 | 26.03 | 1,153,992 | -0.19(-0.73%) |
Apr 06, 2018 | 26.29 | 26.81 | 26.19 | 26.22 | 2,377,061 | -0.19(-0.72%) |
Apr 05, 2018 | 26.43 | 26.67 | 26.27 | 26.41 | 831,737 | +0.13(+0.51%) |
Apr 04, 2018 | 25.23 | 26.36 | 24.89 | 26.27 | 2,957,604 | +0.74(+2.88%) |
Apr 03, 2018 | 26.39 | 26.43 | 25.41 | 25.54 | 3,095,150 | -0.75(-2.87%) |
Apr 02, 2018 | 25.92 | 26.36 | 25.87 | 26.29 | 2,070,223 | +0.24(+0.92%) |
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | -0.45(-1.69%) | |
Mar 28, 2018 | 25.86 | 26.74 | 25.84 | 26.50 | 2,549,296 | +0.56(+2.17%) |
Mar 27, 2018 | 25.44 | 26.29 | 25.37 | 25.94 | 1,612,957 | +0.50(+1.95%) |
Mar 26, 2018 | 25.44 | 25.47 | 25.21 | 25.44 | 1,415,957 | +0.31(+1.22%) |
Mar 23, 2018 | 25.48 | 25.64 | 25.09 | 25.14 | 2,059,943 | -0.32(-1.24%) |
Mar 22, 2018 | 25.62 | 25.87 | 25.43 | 25.45 | 2,591,748 | -0.33(-1.30%) |
Mar 21, 2018 | 26.08 | 26.11 | 25.64 | 25.79 | 3,401,186 | -0.25(-0.95%) |
Mar 20, 2018 | 25.34 | 26.15 | 25.21 | 26.04 | 2,495,277 | +0.75(+2.98%) |
Mar 19, 2018 | 25.43 | 25.45 | 25.09 | 25.28 | 1,470,031 | -0.18(-0.71%) |
Mar 16, 2018 | 25.36 | 25.66 | 25.27 | 25.46 | 1,930,562 | +0.15(+0.60%) |
Mar 15, 2018 | 25.40 | 25.44 | 25.14 | 25.31 | 1,897,126 | +0.00(+0.00%) |
Mar 14, 2018 | 25.57 | 25.70 | 25.22 | 25.31 | 1,742,838 | -0.21(-0.82%) |
Mar 13, 2018 | 25.55 | 26.27 | 25.43 | 25.52 | 2,531,701 | +0.06(+0.23%) |
Mar 12, 2018 | 24.91 | 25.56 | 24.86 | 25.46 | 2,207,999 | +0.47(+1.87%) |
Mar 09, 2018 | 24.65 | 25.03 | 24.40 | 25.00 | 2,251,420 | +0.53(+2.15%) |
Mar 08, 2018 | 24.51 | 24.80 | 24.42 | 24.47 | 1,261,698 | -0.06(-0.23%) |
Mar 07, 2018 | 24.68 | 24.53 | 1,809,884 | +0.46(+1.90%) | ||
Mar 06, 2018 | 24.06 | 24.22 | 23.64 | 24.07 | 2,701,039 | -0.01(-0.04%) |
Mar 05, 2018 | 24.46 | 24.66 | 24.05 | 24.08 | 2,093,980 | -0.60(-2.43%) |
Mar 02, 2018 | 24.00 | 24.73 | 23.69 | 24.68 | 2,034,630 | +0.55(+2.29%) |