Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.68 | 28.05 | 26.76 | 27.26 | 12,314,297 | -0.52(-1.88%) |
May 30, 2018 | 27.21 | 28.11 | 27.14 | 27.78 | 12,147,584 | +0.59(+2.15%) |
May 29, 2018 | 26.50 | 27.21 | 26.42 | 27.20 | 9,673,127 | +0.55(+2.05%) |
May 25, 2018 | 26.65 | 26.65 | 26.65 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 26.07 | 26.70 | 26.02 | 26.57 | 11,115,532 | +0.43(+1.64%) |
May 23, 2018 | 25.96 | 26.43 | 25.70 | 26.14 | 12,335,203 | +0.28(+1.09%) |
May 22, 2018 | 26.83 | 26.85 | 25.79 | 25.86 | 22,095,932 | -1.16(-4.31%) |
May 21, 2018 | 26.76 | 27.42 | 26.66 | 27.03 | 13,187,179 | +0.51(+1.91%) |
May 18, 2018 | 26.45 | 26.79 | 25.74 | 26.52 | 18,001,248 | +0.09(+0.35%) |
May 17, 2018 | 25.97 | 27.23 | 25.69 | 26.42 | 30,016,518 | +0.52(+2.02%) |
May 16, 2018 | 24.96 | 26.08 | 24.54 | 25.90 | 67,449,464 | +2.53(+10.83%) |
May 15, 2018 | 23.00 | 23.58 | 22.59 | 23.37 | 19,970,570 | +0.23(+1.01%) |
May 14, 2018 | 23.44 | 23.51 | 23.04 | 23.14 | 14,008,783 | -0.01(-0.03%) |
May 11, 2018 | 22.83 | 23.25 | 22.65 | 23.15 | 11,472,123 | +0.17(+0.75%) |
May 10, 2018 | 22.91 | 23.09 | 22.11 | 22.97 | 21,320,176 | -0.56(-2.39%) |
May 09, 2018 | 23.27 | 23.56 | 23.06 | 23.54 | 7,380,104 | +0.28(+1.21%) |
May 08, 2018 | 23.43 | 23.57 | 22.99 | 23.25 | 12,656,380 | -0.21(-0.90%) |
May 07, 2018 | 24.35 | 24.39 | 23.19 | 23.47 | 15,539,919 | -0.93(-3.81%) |
May 04, 2018 | 24.64 | 24.69 | 24.11 | 24.39 | 8,792,776 | -0.16(-0.67%) |
May 03, 2018 | 24.45 | 24.81 | 24.15 | 24.56 | 8,675,966 | +0.09(+0.35%) |
May 02, 2018 | 23.90 | 24.58 | 23.75 | 24.47 | 7,015,554 | +0.47(+1.95%) |
May 01, 2018 | 24.09 | 24.76 | 23.53 | 24.00 | 11,106,010 | -0.26(-1.06%) |
Apr 30, 2018 | 25.21 | 25.29 | 24.23 | 24.26 | 9,839,742 | -0.87(-3.48%) |
Apr 27, 2018 | 24.65 | 25.34 | 24.55 | 25.14 | 10,079,281 | +0.34(+1.39%) |
Apr 26, 2018 | 23.87 | 24.91 | 23.79 | 24.79 | 10,810,532 | +0.80(+3.35%) |
Apr 25, 2018 | 23.82 | 24.08 | 23.36 | 23.99 | 7,564,509 | +0.17(+0.72%) |
Apr 24, 2018 | 23.79 | 24.25 | 23.47 | 23.82 | 9,499,657 | +0.03(+0.13%) |
Apr 23, 2018 | 23.35 | 23.99 | 23.13 | 23.79 | 9,077,278 | +0.39(+1.67%) |
Apr 20, 2018 | 22.96 | 23.64 | 22.96 | 23.39 | 13,640,528 | +0.43(+1.87%) |
Apr 19, 2018 | 22.82 | 23.05 | 22.47 | 22.97 | 8,489,523 | +0.01(+0.03%) |
Apr 18, 2018 | 22.65 | 23.50 | 22.62 | 22.96 | 12,080,707 | +0.36(+1.59%) |
Apr 17, 2018 | 22.70 | 23.00 | 22.39 | 22.60 | 6,688,229 | +0.16(+0.70%) |
Apr 16, 2018 | 22.40 | 22.56 | 22.23 | 22.44 | 7,900,838 | +0.37(+1.70%) |
Apr 13, 2018 | 22.66 | 22.68 | 21.82 | 22.07 | 13,355,645 | -0.50(-2.21%) |
Apr 12, 2018 | 22.85 | 22.91 | 22.43 | 22.57 | 7,700,626 | -0.13(-0.58%) |
Apr 11, 2018 | 22.74 | 23.00 | 22.52 | 22.70 | 9,250,261 | -0.18(-0.78%) |
Apr 10, 2018 | 23.18 | 23.21 | 22.53 | 22.88 | 9,119,781 | +0.12(+0.51%) |
Apr 09, 2018 | 23.43 | 23.52 | 22.71 | 22.76 | 9,099,466 | -0.51(-2.18%) |
Apr 06, 2018 | 23.82 | 23.97 | 23.08 | 23.27 | 11,462,133 | -0.88(-3.65%) |
Apr 05, 2018 | 23.50 | 24.19 | 23.16 | 24.15 | 12,160,433 | +0.66(+2.79%) |
Apr 04, 2018 | 22.39 | 23.56 | 22.39 | 23.50 | 8,762,991 | +0.86(+3.79%) |
Apr 03, 2018 | 22.79 | 23.02 | 22.60 | 22.64 | 10,397,583 | -0.06(-0.27%) |
Apr 02, 2018 | 23.23 | 23.75 | 22.36 | 22.70 | 16,582,381 | -0.52(-2.25%) |
Mar 29, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.52(+2.30%) | |
Mar 28, 2018 | 21.79 | 22.95 | 21.73 | 22.70 | 14,112,390 | +0.94(+4.34%) |
Mar 27, 2018 | 21.79 | 22.33 | 21.57 | 21.76 | 9,010,047 | -0.03(-0.14%) |
Mar 26, 2018 | 21.57 | 21.89 | 21.27 | 21.79 | 11,588,951 | +0.54(+2.54%) |
Mar 23, 2018 | 22.15 | 22.19 | 21.22 | 21.25 | 11,626,426 | -0.83(-3.75%) |
Mar 22, 2018 | 22.25 | 22.54 | 21.89 | 22.08 | 7,202,606 | -0.32(-1.43%) |
Mar 21, 2018 | 22.58 | 22.82 | 22.37 | 22.40 | 6,259,656 | -0.20(-0.86%) |
Mar 20, 2018 | 22.91 | 23.02 | 22.38 | 22.59 | 10,368,709 | -0.29(-1.26%) |
Mar 19, 2018 | 22.60 | 23.11 | 22.25 | 22.88 | 12,346,102 | +0.31(+1.38%) |
Mar 16, 2018 | 22.43 | 22.95 | 22.30 | 22.57 | 14,087,953 | +0.08(+0.35%) |
Mar 15, 2018 | 22.98 | 23.12 | 22.30 | 22.49 | 8,273,232 | -0.34(-1.47%) |
Mar 14, 2018 | 22.98 | 23.04 | 22.61 | 22.82 | 13,523,740 | -0.17(-0.72%) |
Mar 13, 2018 | 22.30 | 23.35 | 22.24 | 22.99 | 16,309,464 | +0.82(+3.69%) |
Mar 12, 2018 | 22.27 | 22.45 | 22.08 | 22.17 | 8,998,182 | -0.09(-0.42%) |
Mar 09, 2018 | 22.60 | 22.66 | 21.88 | 22.27 | 12,462,090 | -0.03(-0.14%) |
Mar 08, 2018 | 23.14 | 23.17 | 22.23 | 22.30 | 11,923,687 | -0.77(-3.34%) |
Mar 07, 2018 | 23.47 | 22.95 | 23.07 | 11,470,318 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.48 | 23.64 | 22.93 | 23.41 | 11,674,443 | +0.01(+0.03%) |
Mar 05, 2018 | 23.30 | 23.63 | 22.96 | 23.40 | 15,387,466 | -0.05(-0.20%) |
Mar 02, 2018 | 22.24 | 23.66 | 22.20 | 23.45 | 21,035,964 | +0.89(+3.97%) |