Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.66 | 31.90 | 29.86 | 30.07 | 9,904,336 | -1.44(-4.56%) |
May 30, 2018 | 30.88 | 32.03 | 29.47 | 31.51 | 36,314,656 | +6.47(+25.82%) |
May 29, 2018 | 24.71 | 25.22 | 24.45 | 25.04 | 6,561,485 | +0.08(+0.33%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.43(-1.68%) | |
May 24, 2018 | 24.95 | 25.65 | 24.89 | 25.39 | 2,569,564 | +0.30(+1.18%) |
May 23, 2018 | 24.65 | 25.15 | 24.61 | 25.09 | 2,344,465 | +0.44(+1.80%) |
May 22, 2018 | 25.20 | 25.26 | 24.60 | 24.65 | 2,701,068 | -0.35(-1.38%) |
May 21, 2018 | 25.54 | 25.67 | 24.94 | 24.99 | 3,873,379 | -0.48(-1.87%) |
May 18, 2018 | 26.32 | 26.50 | 25.42 | 25.47 | 2,961,889 | -0.88(-3.34%) |
May 17, 2018 | 26.81 | 27.13 | 26.31 | 26.35 | 3,257,132 | -0.59(-2.20%) |
May 16, 2018 | 27.11 | 27.70 | 26.85 | 26.94 | 2,929,247 | +0.07(+0.28%) |
May 15, 2018 | 26.58 | 27.04 | 26.37 | 26.87 | 2,783,979 | +0.26(+0.99%) |
May 14, 2018 | 26.24 | 26.67 | 25.99 | 26.60 | 4,074,153 | +0.39(+1.47%) |
May 11, 2018 | 25.75 | 26.28 | 25.52 | 26.22 | 2,651,677 | +0.47(+1.82%) |
May 10, 2018 | 25.32 | 26.00 | 25.27 | 25.75 | 2,477,763 | +0.41(+1.62%) |
May 09, 2018 | 24.81 | 25.44 | 24.77 | 25.34 | 3,067,167 | +0.54(+2.19%) |
May 08, 2018 | 24.89 | 25.05 | 24.57 | 24.80 | 2,823,055 | -0.14(-0.56%) |
May 07, 2018 | 25.96 | 26.14 | 24.84 | 24.94 | 3,929,881 | -1.06(-4.08%) |
May 04, 2018 | 25.63 | 26.32 | 25.36 | 26.00 | 2,673,350 | +0.19(+0.73%) |
May 03, 2018 | 26.55 | 26.74 | 25.75 | 25.81 | 5,200,055 | -0.91(-3.41%) |
May 02, 2018 | 27.04 | 27.20 | 26.69 | 26.72 | 2,380,151 | -0.44(-1.60%) |
May 01, 2018 | 27.13 | 27.24 | 26.48 | 27.15 | 2,466,963 | -0.03(-0.12%) |
Apr 30, 2018 | 28.27 | 28.27 | 27.05 | 27.19 | 2,225,325 | -0.97(-3.44%) |
Apr 27, 2018 | 27.12 | 28.22 | 27.09 | 28.16 | 2,182,717 | +1.04(+3.82%) |
Apr 26, 2018 | 26.78 | 27.29 | 26.51 | 27.12 | 1,513,925 | +0.36(+1.35%) |
Apr 25, 2018 | 26.83 | 27.41 | 26.69 | 26.76 | 2,720,410 | -0.06(-0.21%) |
Apr 24, 2018 | 26.85 | 27.23 | 26.64 | 26.82 | 2,160,977 | +0.13(+0.49%) |
Apr 23, 2018 | 26.16 | 26.76 | 25.93 | 26.69 | 2,053,518 | +0.67(+2.59%) |
Apr 20, 2018 | 25.80 | 26.06 | 25.62 | 26.01 | 3,390,067 | +0.21(+0.80%) |
Apr 19, 2018 | 26.12 | 26.27 | 25.54 | 25.81 | 1,856,075 | -0.44(-1.69%) |
Apr 18, 2018 | 26.09 | 26.59 | 25.94 | 26.25 | 2,814,770 | +0.35(+1.36%) |
Apr 17, 2018 | 26.72 | 26.81 | 25.86 | 25.90 | 3,356,207 | -0.52(-1.96%) |
Apr 16, 2018 | 27.11 | 27.21 | 26.30 | 26.41 | 3,763,598 | -0.58(-2.16%) |
Apr 13, 2018 | 28.73 | 28.73 | 26.59 | 27.00 | 6,233,793 | -1.58(-5.52%) |
Apr 12, 2018 | 28.90 | 29.04 | 28.53 | 28.58 | 2,965,844 | -0.23(-0.80%) |
Apr 11, 2018 | 28.23 | 28.85 | 27.93 | 28.81 | 2,323,019 | +0.40(+1.42%) |
Apr 10, 2018 | 28.25 | 28.62 | 28.07 | 28.40 | 2,841,179 | +0.32(+1.14%) |
Apr 09, 2018 | 27.88 | 28.45 | 27.48 | 28.08 | 4,102,193 | +0.35(+1.24%) |
Apr 06, 2018 | 29.01 | 29.01 | 27.49 | 27.74 | 3,927,398 | -1.49(-5.09%) |
Apr 05, 2018 | 28.86 | 29.36 | 28.25 | 29.22 | 3,424,551 | +0.35(+1.22%) |
Apr 04, 2018 | 27.49 | 28.94 | 27.38 | 28.87 | 2,572,220 | +1.09(+3.93%) |
Apr 03, 2018 | 27.61 | 28.03 | 27.52 | 27.78 | 2,455,907 | +0.32(+1.17%) |
Apr 02, 2018 | 28.68 | 28.76 | 27.01 | 27.46 | 4,559,658 | -1.34(-4.65%) |
Mar 29, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.59(+2.10%) | |
Mar 28, 2018 | 28.26 | 28.86 | 27.92 | 28.21 | 2,862,261 | +0.13(+0.47%) |
Mar 27, 2018 | 28.82 | 28.90 | 27.93 | 28.07 | 3,600,685 | -0.69(-2.40%) |
Mar 26, 2018 | 27.50 | 28.84 | 27.44 | 28.76 | 3,877,267 | +1.64(+6.06%) |
Mar 23, 2018 | 27.16 | 27.41 | 26.69 | 27.12 | 3,431,961 | +0.21(+0.79%) |
Mar 22, 2018 | 27.64 | 27.79 | 26.90 | 26.91 | 3,960,052 | -0.98(-3.51%) |
Mar 21, 2018 | 27.88 | 28.16 | 27.81 | 27.89 | 2,710,663 | -0.06(-0.21%) |
Mar 20, 2018 | 28.16 | 28.26 | 27.86 | 27.94 | 3,820,624 | -0.18(-0.64%) |
Mar 19, 2018 | 28.57 | 28.63 | 27.73 | 28.12 | 4,304,280 | -0.57(-1.98%) |
Mar 16, 2018 | 28.54 | 29.38 | 28.47 | 28.69 | 4,807,851 | +0.08(+0.29%) |
Mar 15, 2018 | 28.59 | 29.25 | 28.43 | 28.61 | 5,254,034 | +0.21(+0.72%) |
Mar 14, 2018 | 27.19 | 28.61 | 27.08 | 28.40 | 14,231,492 | +1.39(+5.14%) |
Mar 13, 2018 | 25.40 | 27.61 | 24.26 | 27.01 | 26,183,216 | +0.26(+0.98%) |
Mar 12, 2018 | 26.38 | 27.79 | 26.38 | 26.75 | 8,682,043 | +0.53(+2.00%) |
Mar 09, 2018 | 25.96 | 26.36 | 25.58 | 26.23 | 4,043,753 | +0.32(+1.24%) |
Mar 08, 2018 | 26.16 | 26.16 | 25.29 | 25.91 | 2,513,202 | -0.01(-0.05%) |
Mar 07, 2018 | 25.86 | 25.92 | 2,644,401 | -0.57(-2.16%) | ||
Mar 06, 2018 | 26.11 | 26.55 | 25.89 | 26.49 | 1,868,639 | +0.61(+2.36%) |
Mar 05, 2018 | 25.93 | 26.11 | 25.42 | 25.88 | 2,664,845 | -0.16(-0.60%) |
Mar 02, 2018 | 24.88 | 26.23 | 24.47 | 26.03 | 4,726,498 | -0.22(-0.84%) |