Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.71 | 28.07 | 26.78 | 27.28 | 12,303,621 | -0.52(-1.88%) |
May 30, 2018 | 27.23 | 28.14 | 27.16 | 27.81 | 12,137,053 | +0.59(+2.15%) |
May 29, 2018 | 26.53 | 27.23 | 26.44 | 27.22 | 9,664,742 | +0.55(+2.05%) |
May 25, 2018 | 26.67 | 26.67 | 26.67 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 26.10 | 26.73 | 26.04 | 26.60 | 11,105,896 | +0.43(+1.64%) |
May 23, 2018 | 25.99 | 26.46 | 25.72 | 26.17 | 12,324,509 | +0.28(+1.09%) |
May 22, 2018 | 26.85 | 26.87 | 25.81 | 25.89 | 22,076,776 | -1.16(-4.31%) |
May 21, 2018 | 26.78 | 27.44 | 26.69 | 27.05 | 13,175,747 | +0.51(+1.91%) |
May 18, 2018 | 26.47 | 26.82 | 25.76 | 26.54 | 17,985,642 | +0.09(+0.35%) |
May 17, 2018 | 25.99 | 27.25 | 25.71 | 26.45 | 29,990,498 | +0.52(+2.02%) |
May 16, 2018 | 24.98 | 26.10 | 24.56 | 25.92 | 67,390,992 | +2.53(+10.83%) |
May 15, 2018 | 23.02 | 23.60 | 22.61 | 23.39 | 19,953,258 | +0.23(+1.01%) |
May 14, 2018 | 23.46 | 23.53 | 23.06 | 23.16 | 13,996,639 | -0.01(-0.03%) |
May 11, 2018 | 22.85 | 23.27 | 22.67 | 23.17 | 11,462,178 | +0.17(+0.75%) |
May 10, 2018 | 22.93 | 23.11 | 22.13 | 22.99 | 21,301,692 | -0.56(-2.39%) |
May 09, 2018 | 23.29 | 23.58 | 23.08 | 23.56 | 7,373,707 | +0.28(+1.21%) |
May 08, 2018 | 23.45 | 23.60 | 23.01 | 23.27 | 12,645,408 | -0.21(-0.90%) |
May 07, 2018 | 24.37 | 24.42 | 23.21 | 23.49 | 15,526,448 | -0.93(-3.81%) |
May 04, 2018 | 24.66 | 24.71 | 24.13 | 24.42 | 8,785,154 | -0.16(-0.67%) |
May 03, 2018 | 24.47 | 24.83 | 24.17 | 24.58 | 8,668,445 | +0.09(+0.35%) |
May 02, 2018 | 23.92 | 24.60 | 23.77 | 24.49 | 7,009,473 | +0.47(+1.95%) |
May 01, 2018 | 24.11 | 24.78 | 23.55 | 24.02 | 11,096,382 | -0.26(-1.06%) |
Apr 30, 2018 | 25.24 | 25.31 | 24.26 | 24.28 | 9,831,212 | -0.88(-3.48%) |
Apr 27, 2018 | 24.67 | 25.36 | 24.57 | 25.16 | 10,070,543 | +0.34(+1.39%) |
Apr 26, 2018 | 23.89 | 24.93 | 23.81 | 24.81 | 10,801,161 | +0.80(+3.35%) |
Apr 25, 2018 | 23.84 | 24.10 | 23.38 | 24.01 | 7,557,951 | +0.17(+0.72%) |
Apr 24, 2018 | 23.81 | 24.27 | 23.49 | 23.84 | 9,491,421 | +0.03(+0.13%) |
Apr 23, 2018 | 23.37 | 24.01 | 23.15 | 23.81 | 9,069,409 | +0.39(+1.67%) |
Apr 20, 2018 | 22.98 | 23.66 | 22.98 | 23.42 | 13,628,703 | +0.43(+1.87%) |
Apr 19, 2018 | 22.84 | 23.07 | 22.49 | 22.99 | 8,482,163 | +0.01(+0.03%) |
Apr 18, 2018 | 22.66 | 23.52 | 22.64 | 22.98 | 12,070,235 | +0.36(+1.59%) |
Apr 17, 2018 | 22.72 | 23.02 | 22.41 | 22.62 | 6,682,431 | +0.16(+0.70%) |
Apr 16, 2018 | 22.41 | 22.58 | 22.25 | 22.46 | 7,893,989 | +0.38(+1.70%) |
Apr 13, 2018 | 22.68 | 22.70 | 21.84 | 22.09 | 13,344,067 | -0.50(-2.21%) |
Apr 12, 2018 | 22.87 | 22.93 | 22.45 | 22.59 | 7,693,950 | -0.13(-0.58%) |
Apr 11, 2018 | 22.76 | 23.02 | 22.54 | 22.72 | 9,242,242 | -0.18(-0.79%) |
Apr 10, 2018 | 23.20 | 23.23 | 22.55 | 22.90 | 9,111,875 | +0.12(+0.51%) |
Apr 09, 2018 | 23.45 | 23.54 | 22.73 | 22.78 | 9,091,577 | -0.51(-2.18%) |
Apr 06, 2018 | 23.84 | 23.99 | 23.10 | 23.29 | 11,452,197 | -0.88(-3.65%) |
Apr 05, 2018 | 23.52 | 24.21 | 23.18 | 24.17 | 12,149,892 | +0.66(+2.79%) |
Apr 04, 2018 | 22.41 | 23.58 | 22.41 | 23.52 | 8,755,394 | +0.86(+3.79%) |
Apr 03, 2018 | 22.81 | 23.04 | 22.62 | 22.66 | 10,388,569 | -0.06(-0.28%) |
Apr 02, 2018 | 23.25 | 23.77 | 22.38 | 22.72 | 16,568,005 | -0.52(-2.25%) |
Mar 29, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.52(+2.31%) | |
Mar 28, 2018 | 21.81 | 22.97 | 21.75 | 22.72 | 14,100,156 | +0.95(+4.34%) |
Mar 27, 2018 | 21.81 | 22.35 | 21.59 | 21.77 | 9,002,236 | -0.03(-0.14%) |
Mar 26, 2018 | 21.59 | 21.91 | 21.29 | 21.81 | 11,578,905 | +0.54(+2.54%) |
Mar 23, 2018 | 22.17 | 22.21 | 21.24 | 21.27 | 11,616,347 | -0.83(-3.75%) |
Mar 22, 2018 | 22.27 | 22.56 | 21.91 | 22.09 | 7,196,362 | -0.32(-1.43%) |
Mar 21, 2018 | 22.60 | 22.84 | 22.39 | 22.41 | 6,254,230 | -0.20(-0.86%) |
Mar 20, 2018 | 22.93 | 23.04 | 22.40 | 22.61 | 10,359,720 | -0.29(-1.26%) |
Mar 19, 2018 | 22.62 | 23.13 | 22.27 | 22.90 | 12,335,399 | +0.31(+1.38%) |
Mar 16, 2018 | 22.45 | 22.97 | 22.32 | 22.59 | 14,075,740 | +0.08(+0.35%) |
Mar 15, 2018 | 23.00 | 23.14 | 22.32 | 22.51 | 8,266,060 | -0.34(-1.47%) |
Mar 14, 2018 | 23.00 | 23.06 | 22.63 | 22.84 | 13,512,016 | -0.17(-0.72%) |
Mar 13, 2018 | 22.32 | 23.37 | 22.25 | 23.01 | 16,295,325 | +0.82(+3.69%) |
Mar 12, 2018 | 22.29 | 22.47 | 22.10 | 22.19 | 8,990,382 | -0.09(-0.42%) |
Mar 09, 2018 | 22.62 | 22.68 | 21.90 | 22.29 | 12,451,287 | -0.03(-0.14%) |
Mar 08, 2018 | 23.16 | 23.19 | 22.25 | 22.32 | 11,913,351 | -0.77(-3.34%) |
Mar 07, 2018 | 23.49 | 22.97 | 23.09 | 11,460,375 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.50 | 23.66 | 22.95 | 23.43 | 11,664,322 | +0.01(+0.03%) |
Mar 05, 2018 | 23.32 | 23.65 | 22.98 | 23.42 | 15,374,126 | -0.05(-0.20%) |
Mar 02, 2018 | 22.25 | 23.68 | 22.22 | 23.47 | 21,017,728 | +0.90(+3.97%) |