Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.39 | 25.54 | 25.20 | 25.27 | 30,300,076 | -0.04(-0.17%) |
May 30, 2018 | 25.15 | 25.46 | 24.71 | 25.31 | 53,628,032 | +0.25(+0.99%) |
May 29, 2018 | 25.27 | 25.60 | 24.87 | 25.06 | 78,905,792 | -1.36(-5.15%) |
May 25, 2018 | 26.42 | 26.42 | 26.42 | 0 | -0.63(-2.33%) | |
May 24, 2018 | 26.91 | 27.08 | 26.62 | 27.05 | 43,958,732 | -0.35(-1.29%) |
May 23, 2018 | 27.62 | 27.72 | 27.26 | 27.41 | 39,054,788 | -0.52(-1.85%) |
May 22, 2018 | 27.49 | 28.16 | 27.35 | 27.93 | 37,614,836 | +0.70(+2.55%) |
May 21, 2018 | 27.69 | 27.75 | 27.01 | 27.23 | 29,586,978 | +0.06(+0.24%) |
May 18, 2018 | 26.99 | 27.26 | 26.69 | 27.17 | 52,638,848 | -0.55(-2.00%) |
May 17, 2018 | 28.43 | 28.46 | 27.57 | 27.72 | 46,905,296 | -1.06(-3.70%) |
May 16, 2018 | 28.71 | 28.91 | 28.61 | 28.79 | 27,419,146 | +0.31(+1.10%) |
May 15, 2018 | 28.08 | 28.60 | 27.84 | 28.47 | 36,142,904 | -0.36(-1.25%) |
May 14, 2018 | 29.22 | 29.35 | 28.61 | 28.84 | 25,924,736 | -0.21(-0.71%) |
May 11, 2018 | 29.58 | 29.75 | 28.97 | 29.04 | 33,370,436 | -0.65(-2.20%) |
May 10, 2018 | 29.19 | 29.78 | 29.14 | 29.69 | 36,865,148 | +0.98(+3.41%) |
May 09, 2018 | 28.26 | 28.74 | 28.14 | 28.71 | 29,649,902 | +0.26(+0.92%) |
May 08, 2018 | 28.50 | 28.63 | 28.03 | 28.45 | 26,800,940 | +0.01(+0.02%) |
May 07, 2018 | 28.67 | 28.86 | 28.37 | 28.45 | 19,660,564 | -0.46(-1.59%) |
May 04, 2018 | 28.63 | 29.11 | 28.61 | 28.91 | 20,423,434 | +0.01(+0.05%) |
May 03, 2018 | 29.10 | 29.23 | 28.56 | 28.89 | 30,243,608 | -0.25(-0.85%) |
May 02, 2018 | 29.52 | 29.59 | 29.07 | 29.14 | 25,545,960 | -0.49(-1.65%) |
May 01, 2018 | 29.74 | 29.83 | 29.20 | 29.63 | 19,761,526 | -0.38(-1.25%) |
Apr 30, 2018 | 30.52 | 30.58 | 29.98 | 30.01 | 14,210,664 | -0.54(-1.77%) |
Apr 27, 2018 | 30.72 | 30.79 | 30.42 | 30.54 | 18,986,330 | +0.13(+0.44%) |
Apr 26, 2018 | 29.90 | 30.42 | 29.81 | 30.41 | 16,992,244 | +0.59(+1.97%) |
Apr 25, 2018 | 29.62 | 29.90 | 29.43 | 29.82 | 27,018,874 | -0.25(-0.83%) |
Apr 24, 2018 | 30.43 | 30.62 | 29.92 | 30.07 | 22,066,832 | -0.15(-0.49%) |
Apr 23, 2018 | 30.28 | 30.48 | 30.03 | 30.22 | 20,142,152 | -0.40(-1.30%) |
Apr 20, 2018 | 30.67 | 30.81 | 30.43 | 30.62 | 20,851,362 | -0.31(-1.01%) |
Apr 19, 2018 | 30.80 | 30.98 | 30.59 | 30.93 | 19,693,522 | -0.17(-0.55%) |
Apr 18, 2018 | 30.72 | 31.24 | 30.69 | 31.10 | 22,172,364 | +0.87(+2.89%) |
Apr 17, 2018 | 29.89 | 30.37 | 29.76 | 30.23 | 15,885,820 | +0.52(+1.74%) |
Apr 16, 2018 | 30.32 | 30.32 | 29.53 | 29.71 | 23,980,720 | -0.39(-1.30%) |
Apr 13, 2018 | 30.56 | 30.62 | 30.02 | 30.10 | 20,078,678 | -0.59(-1.92%) |
Apr 12, 2018 | 30.93 | 31.00 | 30.60 | 30.69 | 12,264,896 | -0.11(-0.35%) |
Apr 11, 2018 | 30.34 | 30.94 | 30.33 | 30.79 | 18,817,570 | +0.42(+1.38%) |
Apr 10, 2018 | 29.96 | 30.43 | 29.75 | 30.37 | 25,835,816 | +0.60(+2.00%) |
Apr 09, 2018 | 30.72 | 30.79 | 29.76 | 29.78 | 25,689,870 | -1.02(-3.32%) |
Apr 06, 2018 | 31.05 | 31.21 | 30.47 | 30.80 | 33,878,548 | -0.47(-1.50%) |
Apr 05, 2018 | 31.79 | 31.79 | 31.15 | 31.27 | 30,257,990 | +0.21(+0.66%) |
Apr 04, 2018 | 30.42 | 31.08 | 30.28 | 31.06 | 22,428,986 | -0.01(-0.05%) |
Apr 03, 2018 | 31.58 | 31.70 | 30.95 | 31.08 | 16,394,978 | -0.26(-0.81%) |
Apr 02, 2018 | 31.70 | 31.79 | 31.06 | 31.33 | 17,925,318 | -0.50(-1.58%) |
Mar 29, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.95(+3.08%) | |
Mar 28, 2018 | 30.67 | 30.93 | 30.40 | 30.89 | 15,930,861 | +0.13(+0.44%) |
Mar 27, 2018 | 31.45 | 31.45 | 30.72 | 30.75 | 22,278,494 | -0.84(-2.65%) |
Mar 26, 2018 | 31.67 | 31.76 | 31.25 | 31.59 | 15,924,982 | +0.48(+1.53%) |
Mar 23, 2018 | 31.33 | 31.69 | 31.09 | 31.11 | 24,882,348 | -0.04(-0.11%) |
Mar 22, 2018 | 31.40 | 31.74 | 31.14 | 31.15 | 21,957,934 | -0.76(-2.38%) |
Mar 21, 2018 | 31.35 | 31.91 | 31.29 | 31.91 | 20,630,758 | +0.75(+2.41%) |
Mar 20, 2018 | 31.31 | 31.45 | 31.06 | 31.15 | 15,060,575 | -0.20(-0.63%) |
Mar 19, 2018 | 31.35 | 31.57 | 31.15 | 31.35 | 12,579,928 | -0.29(-0.92%) |
Mar 16, 2018 | 31.57 | 31.91 | 31.54 | 31.64 | 16,530,541 | -0.04(-0.11%) |
Mar 15, 2018 | 32.06 | 32.10 | 31.53 | 31.68 | 17,066,682 | -0.74(-2.28%) |
Mar 14, 2018 | 32.77 | 32.82 | 32.18 | 32.42 | 25,391,300 | -0.05(-0.15%) |
Mar 13, 2018 | 32.94 | 33.00 | 32.32 | 32.47 | 17,765,698 | -0.32(-0.97%) |
Mar 12, 2018 | 32.74 | 32.84 | 32.55 | 32.79 | 13,948,520 | +0.16(+0.50%) |
Mar 09, 2018 | 32.45 | 32.72 | 32.42 | 32.62 | 18,693,610 | +0.67(+2.09%) |
Mar 08, 2018 | 32.35 | 32.38 | 31.79 | 31.96 | 18,643,800 | -0.40(-1.25%) |
Mar 07, 2018 | 31.96 | 32.36 | 18,076,090 | -0.44(-1.34%) | ||
Mar 06, 2018 | 32.95 | 33.18 | 32.74 | 32.80 | 22,899,302 | +0.23(+0.70%) |
Mar 05, 2018 | 32.11 | 32.64 | 32.03 | 32.57 | 17,331,454 | +0.23(+0.70%) |
Mar 02, 2018 | 31.92 | 32.37 | 31.56 | 32.35 | 19,172,024 | +0.09(+0.29%) |