Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.25 | 25.31 | 24.93 | 25.11 | 112,731,208 | -0.29(-1.12%) |
May 30, 2018 | 25.23 | 25.50 | 25.12 | 25.40 | 92,203,464 | +0.46(+1.83%) |
May 29, 2018 | 25.63 | 25.67 | 24.72 | 24.94 | 157,725,472 | -1.03(-3.98%) |
May 25, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.18 | 26.19 | 25.69 | 26.02 | 72,010,856 | -0.20(-0.76%) |
May 23, 2018 | 26.45 | 26.49 | 25.91 | 26.22 | 85,773,768 | -0.39(-1.46%) |
May 22, 2018 | 26.36 | 26.82 | 26.30 | 26.61 | 70,909,544 | +0.29(+1.11%) |
May 21, 2018 | 26.29 | 26.43 | 26.25 | 26.31 | 40,578,668 | +0.25(+0.96%) |
May 18, 2018 | 26.50 | 26.52 | 26.04 | 26.06 | 68,083,816 | -0.47(-1.79%) |
May 17, 2018 | 26.74 | 26.77 | 26.42 | 26.54 | 53,380,344 | -0.22(-0.80%) |
May 16, 2018 | 26.86 | 26.92 | 26.72 | 26.75 | 50,575,788 | -0.14(-0.51%) |
May 15, 2018 | 26.63 | 27.01 | 26.57 | 26.89 | 74,772,760 | +0.09(+0.32%) |
May 14, 2018 | 26.74 | 26.90 | 26.73 | 26.80 | 48,495,960 | +0.17(+0.65%) |
May 11, 2018 | 26.62 | 26.73 | 26.54 | 26.63 | 48,791,300 | +0.03(+0.10%) |
May 10, 2018 | 26.36 | 26.76 | 26.20 | 26.61 | 63,567,732 | +0.15(+0.55%) |
May 09, 2018 | 25.93 | 26.52 | 25.91 | 26.46 | 83,868,920 | +0.68(+2.64%) |
May 08, 2018 | 25.64 | 25.95 | 25.55 | 25.78 | 75,584,392 | +0.25(+0.98%) |
May 07, 2018 | 25.36 | 25.66 | 25.26 | 25.53 | 54,297,496 | +0.29(+1.16%) |
May 04, 2018 | 24.97 | 25.34 | 24.82 | 25.24 | 67,665,992 | +0.09(+0.34%) |
May 03, 2018 | 25.42 | 25.43 | 24.49 | 25.15 | 128,453,624 | -0.33(-1.28%) |
May 02, 2018 | 25.80 | 25.90 | 25.46 | 25.48 | 79,195,216 | -0.32(-1.24%) |
May 01, 2018 | 25.77 | 25.80 | 25.51 | 25.80 | 61,368,872 | +0.03(+0.10%) |
Apr 30, 2018 | 26.07 | 26.21 | 25.77 | 25.77 | 64,002,752 | -0.20(-0.76%) |
Apr 27, 2018 | 25.83 | 26.02 | 25.81 | 25.97 | 55,045,056 | +0.07(+0.27%) |
Apr 26, 2018 | 25.87 | 26.08 | 25.83 | 25.90 | 53,317,816 | -0.06(-0.23%) |
Apr 25, 2018 | 25.92 | 26.13 | 25.67 | 25.96 | 76,473,936 | -0.04(-0.17%) |
Apr 24, 2018 | 26.24 | 26.58 | 25.84 | 26.00 | 94,533,264 | -0.11(-0.43%) |
Apr 23, 2018 | 26.07 | 26.18 | 25.94 | 26.12 | 58,830,480 | +0.05(+0.20%) |
Apr 20, 2018 | 26.06 | 26.30 | 25.95 | 26.06 | 76,109,688 | +0.07(+0.27%) |
Apr 19, 2018 | 25.45 | 26.05 | 25.44 | 25.99 | 93,887,776 | +0.56(+2.20%) |
Apr 18, 2018 | 25.87 | 26.03 | 25.41 | 25.43 | 92,511,000 | -0.44(-1.70%) |
Apr 17, 2018 | 25.99 | 26.16 | 25.74 | 25.87 | 96,875,400 | +0.09(+0.37%) |
Apr 16, 2018 | 25.91 | 26.16 | 25.38 | 25.78 | 128,336,296 | +0.11(+0.44%) |
Apr 13, 2018 | 26.81 | 26.85 | 25.47 | 25.67 | 115,235,808 | -0.73(-2.77%) |
Apr 12, 2018 | 26.03 | 26.53 | 25.98 | 26.40 | 67,249,856 | +0.65(+2.51%) |
Apr 11, 2018 | 25.97 | 26.05 | 25.74 | 25.75 | 72,198,056 | -0.50(-1.90%) |
Apr 10, 2018 | 26.25 | 26.34 | 26.04 | 26.25 | 70,415,944 | +0.53(+2.04%) |
Apr 09, 2018 | 25.68 | 26.38 | 25.63 | 25.73 | 76,468,456 | +0.21(+0.81%) |
Apr 06, 2018 | 25.85 | 26.09 | 25.30 | 25.52 | 92,518,368 | -0.59(-2.28%) |
Apr 05, 2018 | 25.99 | 26.31 | 25.94 | 26.12 | 64,436,084 | +0.38(+1.47%) |
Apr 04, 2018 | 24.98 | 25.81 | 24.94 | 25.74 | 77,321,368 | +0.25(+0.98%) |
Apr 03, 2018 | 25.44 | 25.54 | 25.06 | 25.49 | 80,900,864 | +0.24(+0.96%) |
Apr 02, 2018 | 25.67 | 25.89 | 24.76 | 25.25 | 100,574,728 | -0.59(-2.27%) |
Mar 29, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.52(+2.04%) | |
Mar 28, 2018 | 25.66 | 25.80 | 24.99 | 25.31 | 92,071,432 | -0.11(-0.44%) |
Mar 27, 2018 | 26.40 | 26.42 | 25.16 | 25.43 | 99,603,184 | -0.79(-3.02%) |
Mar 26, 2018 | 25.74 | 26.32 | 25.54 | 26.22 | 96,680,432 | +1.09(+4.35%) |
Mar 23, 2018 | 26.43 | 26.55 | 25.02 | 25.12 | 134,375,872 | -1.19(-4.52%) |
Mar 22, 2018 | 27.08 | 27.12 | 26.20 | 26.31 | 127,958,120 | -1.14(-4.14%) |
Mar 21, 2018 | 27.56 | 27.95 | 27.29 | 27.45 | 74,925,392 | -0.09(-0.34%) |
Mar 20, 2018 | 27.61 | 27.73 | 27.46 | 27.54 | 51,973,732 | +0.00(+0.00%) |
Mar 19, 2018 | 27.67 | 27.75 | 27.29 | 27.54 | 66,570,276 | -0.16(-0.59%) |
Mar 16, 2018 | 27.66 | 28.05 | 27.63 | 27.71 | 96,883,696 | +0.06(+0.22%) |
Mar 15, 2018 | 27.81 | 27.86 | 27.50 | 27.65 | 48,706,976 | -0.03(-0.12%) |
Mar 14, 2018 | 28.04 | 28.04 | 27.50 | 27.68 | 67,332,032 | -0.19(-0.68%) |
Mar 13, 2018 | 28.40 | 28.41 | 27.82 | 27.87 | 73,514,392 | -0.41(-1.46%) |
Mar 12, 2018 | 28.16 | 28.47 | 28.11 | 28.29 | 69,987,680 | +0.10(+0.37%) |
Mar 09, 2018 | 27.97 | 28.19 | 27.91 | 28.18 | 85,805,632 | +0.45(+1.61%) |
Mar 08, 2018 | 27.73 | 27.79 | 27.40 | 27.73 | 61,654,072 | +0.02(+0.06%) |
Mar 07, 2018 | 27.76 | 27.72 | 61,238,944 | +0.06(+0.22%) | ||
Mar 06, 2018 | 27.82 | 27.84 | 27.53 | 27.66 | 58,710,548 | -0.02(-0.06%) |
Mar 05, 2018 | 27.00 | 27.87 | 26.84 | 27.67 | 81,831,688 | +0.43(+1.58%) |
Mar 02, 2018 | 26.80 | 27.30 | 26.38 | 27.24 | 96,061,168 | +0.13(+0.48%) |