Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.67 | 31.91 | 29.87 | 30.08 | 9,901,172 | -1.44(-4.56%) |
May 30, 2018 | 30.89 | 32.04 | 29.48 | 31.52 | 36,303,056 | +6.47(+25.82%) |
May 29, 2018 | 24.72 | 25.23 | 24.46 | 25.05 | 6,559,389 | +0.08(+0.33%) |
May 25, 2018 | 24.97 | 24.97 | 24.97 | 0 | -0.43(-1.68%) | |
May 24, 2018 | 24.96 | 25.66 | 24.89 | 25.40 | 2,568,744 | +0.30(+1.18%) |
May 23, 2018 | 24.66 | 25.16 | 24.61 | 25.10 | 2,343,716 | +0.44(+1.80%) |
May 22, 2018 | 25.21 | 25.26 | 24.61 | 24.66 | 2,700,205 | -0.35(-1.38%) |
May 21, 2018 | 25.55 | 25.68 | 24.94 | 25.00 | 3,872,142 | -0.48(-1.87%) |
May 18, 2018 | 26.33 | 26.51 | 25.43 | 25.48 | 2,960,943 | -0.88(-3.34%) |
May 17, 2018 | 26.82 | 27.14 | 26.32 | 26.36 | 3,256,092 | -0.59(-2.20%) |
May 16, 2018 | 27.12 | 27.71 | 26.86 | 26.95 | 2,928,311 | +0.07(+0.28%) |
May 15, 2018 | 26.59 | 27.05 | 26.38 | 26.88 | 2,783,089 | +0.26(+0.99%) |
May 14, 2018 | 26.25 | 26.68 | 26.00 | 26.61 | 4,072,852 | +0.39(+1.47%) |
May 11, 2018 | 25.76 | 26.29 | 25.53 | 26.23 | 2,650,830 | +0.47(+1.82%) |
May 10, 2018 | 25.33 | 26.01 | 25.28 | 25.76 | 2,476,971 | +0.41(+1.62%) |
May 09, 2018 | 24.82 | 25.45 | 24.78 | 25.35 | 3,066,187 | +0.54(+2.19%) |
May 08, 2018 | 24.89 | 25.06 | 24.57 | 24.80 | 2,822,153 | -0.14(-0.56%) |
May 07, 2018 | 25.97 | 26.14 | 24.85 | 24.94 | 3,928,625 | -1.06(-4.08%) |
May 04, 2018 | 25.64 | 26.32 | 25.37 | 26.00 | 2,672,496 | +0.19(+0.73%) |
May 03, 2018 | 26.55 | 26.74 | 25.76 | 25.81 | 5,198,394 | -0.91(-3.41%) |
May 02, 2018 | 27.05 | 27.20 | 26.70 | 26.73 | 2,379,391 | -0.44(-1.60%) |
May 01, 2018 | 27.14 | 27.25 | 26.49 | 27.16 | 2,466,175 | -0.03(-0.12%) |
Apr 30, 2018 | 28.28 | 28.28 | 27.06 | 27.20 | 2,224,615 | -0.97(-3.44%) |
Apr 27, 2018 | 27.13 | 28.23 | 27.10 | 28.17 | 2,182,020 | +1.04(+3.82%) |
Apr 26, 2018 | 26.78 | 27.30 | 26.51 | 27.13 | 1,513,441 | +0.36(+1.35%) |
Apr 25, 2018 | 26.83 | 27.42 | 26.69 | 26.77 | 2,719,542 | -0.06(-0.21%) |
Apr 24, 2018 | 26.86 | 27.24 | 26.65 | 26.83 | 2,160,287 | +0.13(+0.49%) |
Apr 23, 2018 | 26.17 | 26.77 | 25.94 | 26.69 | 2,052,862 | +0.67(+2.59%) |
Apr 20, 2018 | 25.81 | 26.07 | 25.63 | 26.02 | 3,388,984 | +0.21(+0.80%) |
Apr 19, 2018 | 26.13 | 26.28 | 25.55 | 25.81 | 1,855,482 | -0.44(-1.69%) |
Apr 18, 2018 | 26.10 | 26.60 | 25.95 | 26.26 | 2,813,871 | +0.35(+1.36%) |
Apr 17, 2018 | 26.73 | 26.82 | 25.86 | 25.91 | 3,355,135 | -0.52(-1.96%) |
Apr 16, 2018 | 27.12 | 27.22 | 26.31 | 26.42 | 3,762,396 | -0.58(-2.16%) |
Apr 13, 2018 | 28.74 | 28.74 | 26.60 | 27.01 | 6,231,802 | -1.58(-5.52%) |
Apr 12, 2018 | 28.91 | 29.04 | 28.54 | 28.58 | 2,964,897 | -0.23(-0.80%) |
Apr 11, 2018 | 28.24 | 28.86 | 27.94 | 28.81 | 2,322,277 | +0.40(+1.42%) |
Apr 10, 2018 | 28.26 | 28.63 | 28.07 | 28.41 | 2,840,271 | +0.32(+1.14%) |
Apr 09, 2018 | 27.89 | 28.46 | 27.48 | 28.09 | 4,100,883 | +0.35(+1.24%) |
Apr 06, 2018 | 29.02 | 29.02 | 27.50 | 27.75 | 3,926,143 | -1.49(-5.09%) |
Apr 05, 2018 | 28.87 | 29.37 | 28.26 | 29.23 | 3,423,457 | +0.35(+1.22%) |
Apr 04, 2018 | 27.50 | 28.95 | 27.38 | 28.88 | 2,571,399 | +1.09(+3.93%) |
Apr 03, 2018 | 27.62 | 28.04 | 27.52 | 27.79 | 2,455,122 | +0.32(+1.17%) |
Apr 02, 2018 | 28.69 | 28.77 | 27.02 | 27.47 | 4,558,202 | -1.34(-4.65%) |
Mar 29, 2018 | 28.81 | 28.81 | 28.81 | 0 | +0.59(+2.10%) | |
Mar 28, 2018 | 28.27 | 28.87 | 27.93 | 28.21 | 2,861,347 | +0.13(+0.47%) |
Mar 27, 2018 | 28.83 | 28.91 | 27.94 | 28.08 | 3,599,535 | -0.69(-2.40%) |
Mar 26, 2018 | 27.51 | 28.85 | 27.45 | 28.77 | 3,876,028 | +1.64(+6.06%) |
Mar 23, 2018 | 27.17 | 27.42 | 26.70 | 27.13 | 3,430,865 | +0.21(+0.79%) |
Mar 22, 2018 | 27.65 | 27.80 | 26.91 | 26.92 | 3,958,787 | -0.98(-3.51%) |
Mar 21, 2018 | 27.89 | 28.17 | 27.82 | 27.89 | 2,709,797 | -0.06(-0.21%) |
Mar 20, 2018 | 28.17 | 28.27 | 27.87 | 27.95 | 3,819,404 | -0.18(-0.64%) |
Mar 19, 2018 | 28.58 | 28.64 | 27.74 | 28.13 | 4,302,906 | -0.57(-1.98%) |
Mar 16, 2018 | 28.55 | 29.39 | 28.48 | 28.70 | 4,806,316 | +0.08(+0.29%) |
Mar 15, 2018 | 28.60 | 29.26 | 28.44 | 28.62 | 5,252,356 | +0.21(+0.72%) |
Mar 14, 2018 | 27.20 | 28.62 | 27.09 | 28.41 | 14,226,947 | +1.39(+5.14%) |
Mar 13, 2018 | 25.41 | 27.61 | 24.27 | 27.02 | 26,174,852 | +0.26(+0.98%) |
Mar 12, 2018 | 26.39 | 27.80 | 26.39 | 26.76 | 8,679,270 | +0.53(+2.01%) |
Mar 09, 2018 | 25.97 | 26.37 | 25.59 | 26.23 | 4,042,461 | +0.32(+1.24%) |
Mar 08, 2018 | 26.17 | 26.17 | 25.30 | 25.91 | 2,512,399 | -0.01(-0.05%) |
Mar 07, 2018 | 25.87 | 25.93 | 2,643,556 | -0.57(-2.16%) | ||
Mar 06, 2018 | 26.11 | 26.55 | 25.90 | 26.50 | 1,868,042 | +0.61(+2.36%) |
Mar 05, 2018 | 25.94 | 26.11 | 25.43 | 25.89 | 2,663,994 | -0.16(-0.60%) |
Mar 02, 2018 | 24.89 | 26.24 | 24.48 | 26.04 | 4,724,988 | -0.22(-0.84%) |