Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.34 | 31.04 | 29.31 | 30.83 | 16,622,103 | +1.87(+6.47%) |
May 30, 2018 | 30.42 | 30.51 | 28.89 | 28.96 | 14,667,471 | -1.16(-3.86%) |
May 29, 2018 | 28.76 | 30.49 | 28.53 | 30.12 | 40,852,636 | +3.97(+15.17%) |
May 25, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.24(-0.92%) | |
May 24, 2018 | 26.80 | 26.92 | 26.20 | 26.39 | 2,825,944 | -0.10(-0.38%) |
May 23, 2018 | 26.29 | 26.72 | 26.03 | 26.49 | 3,115,838 | -0.10(-0.38%) |
May 22, 2018 | 26.86 | 27.12 | 26.42 | 26.59 | 2,161,998 | -0.19(-0.70%) |
May 21, 2018 | 27.14 | 27.66 | 26.30 | 26.78 | 5,140,850 | +0.10(+0.38%) |
May 18, 2018 | 25.83 | 27.51 | 25.68 | 26.68 | 8,893,052 | +0.96(+3.73%) |
May 17, 2018 | 25.29 | 26.44 | 24.98 | 25.72 | 5,550,902 | +0.68(+2.71%) |
May 16, 2018 | 25.08 | 25.36 | 24.72 | 25.04 | 2,693,615 | -0.04(-0.16%) |
May 15, 2018 | 25.08 | 25.24 | 24.45 | 25.08 | 5,328,599 | -0.26(-1.03%) |
May 14, 2018 | 25.50 | 26.31 | 25.27 | 25.34 | 3,917,362 | +0.01(+0.05%) |
May 11, 2018 | 25.87 | 25.87 | 24.87 | 25.33 | 2,964,615 | -0.47(-1.82%) |
May 10, 2018 | 25.38 | 25.90 | 25.05 | 25.80 | 5,399,040 | +0.58(+2.32%) |
May 09, 2018 | 25.44 | 25.72 | 25.06 | 25.22 | 3,399,450 | -0.45(-1.75%) |
May 08, 2018 | 25.54 | 26.32 | 25.23 | 25.67 | 4,918,324 | +0.13(+0.53%) |
May 07, 2018 | 23.82 | 25.63 | 23.57 | 25.53 | 6,648,385 | +1.79(+7.55%) |
May 04, 2018 | 23.32 | 23.87 | 23.06 | 23.74 | 3,226,764 | +0.19(+0.80%) |
May 03, 2018 | 23.55 | 23.69 | 23.01 | 23.55 | 3,450,116 | -0.23(-0.99%) |
May 02, 2018 | 23.93 | 24.26 | 23.55 | 23.79 | 4,117,587 | -0.10(-0.42%) |
May 01, 2018 | 23.43 | 23.94 | 23.27 | 23.89 | 3,601,236 | +0.46(+1.95%) |
Apr 30, 2018 | 23.93 | 24.00 | 22.97 | 23.43 | 4,112,656 | -0.57(-2.38%) |
Apr 27, 2018 | 24.18 | 24.30 | 23.59 | 24.00 | 3,093,929 | +0.02(+0.08%) |
Apr 26, 2018 | 23.34 | 24.12 | 23.27 | 23.98 | 3,225,595 | +0.95(+4.14%) |
Apr 25, 2018 | 23.44 | 23.50 | 22.42 | 23.03 | 4,322,515 | -0.51(-2.17%) |
Apr 24, 2018 | 24.63 | 25.07 | 23.22 | 23.54 | 6,507,064 | -1.02(-4.16%) |
Apr 23, 2018 | 24.47 | 24.83 | 24.17 | 24.56 | 5,378,226 | +0.17(+0.69%) |
Apr 20, 2018 | 23.78 | 24.64 | 23.53 | 24.39 | 5,513,049 | +0.38(+1.59%) |
Apr 19, 2018 | 23.70 | 24.10 | 23.42 | 24.01 | 3,652,446 | +0.21(+0.87%) |
Apr 18, 2018 | 23.79 | 24.02 | 23.38 | 23.80 | 4,225,700 | +0.02(+0.08%) |
Apr 17, 2018 | 23.16 | 23.87 | 22.93 | 23.78 | 8,562,741 | +0.69(+2.99%) |
Apr 16, 2018 | 23.46 | 23.47 | 22.61 | 23.09 | 5,119,159 | -0.19(-0.81%) |
Apr 13, 2018 | 23.93 | 23.95 | 22.44 | 23.28 | 7,988,018 | -0.48(-2.03%) |
Apr 12, 2018 | 25.18 | 25.18 | 23.62 | 23.76 | 8,529,459 | -1.35(-5.37%) |
Apr 11, 2018 | 24.57 | 25.41 | 24.57 | 25.11 | 4,020,280 | +0.30(+1.22%) |
Apr 10, 2018 | 25.28 | 25.34 | 24.27 | 24.81 | 4,647,781 | +0.11(+0.43%) |
Apr 09, 2018 | 24.59 | 25.24 | 24.54 | 24.70 | 3,982,941 | +0.26(+1.07%) |
Apr 06, 2018 | 24.30 | 24.87 | 23.94 | 24.44 | 3,090,166 | -0.45(-1.81%) |
Apr 05, 2018 | 25.18 | 25.51 | 24.61 | 24.89 | 4,340,450 | -0.05(-0.22%) |
Apr 04, 2018 | 23.79 | 24.98 | 23.30 | 24.94 | 4,684,051 | -0.09(-0.38%) |
Apr 03, 2018 | 25.14 | 25.56 | 24.67 | 25.04 | 4,204,694 | +0.42(+1.72%) |
Apr 02, 2018 | 24.71 | 25.26 | 24.46 | 24.61 | 4,308,828 | -0.48(-1.93%) |
Mar 29, 2018 | 25.10 | 25.10 | 25.10 | 0 | +1.19(+4.97%) | |
Mar 28, 2018 | 24.24 | 24.79 | 22.49 | 23.91 | 9,230,370 | -0.28(-1.14%) |
Mar 27, 2018 | 26.39 | 26.51 | 23.85 | 24.18 | 8,831,660 | -1.91(-7.31%) |
Mar 26, 2018 | 26.67 | 26.86 | 25.55 | 26.09 | 5,927,066 | -0.03(-0.10%) |
Mar 23, 2018 | 25.81 | 26.75 | 25.77 | 26.12 | 7,638,778 | +0.00(+0.00%) |
Mar 22, 2018 | 25.93 | 26.51 | 25.61 | 26.12 | 10,231,034 | -0.62(-2.31%) |
Mar 21, 2018 | 25.89 | 27.16 | 25.75 | 26.73 | 11,479,544 | +0.71(+2.73%) |
Mar 20, 2018 | 24.83 | 26.02 | 24.55 | 26.02 | 9,991,411 | +1.20(+4.81%) |
Mar 19, 2018 | 25.36 | 24.29 | 24.83 | 6,377,572 | -0.15(-0.59%) | |
Mar 16, 2018 | 25.41 | 25.59 | 24.51 | 24.98 | 7,157,006 | -0.44(-1.72%) |
Mar 15, 2018 | 25.18 | 25.49 | 25.04 | 25.41 | 5,278,810 | +0.39(+1.56%) |
Mar 14, 2018 | 24.85 | 25.30 | 24.81 | 25.02 | 5,804,927 | +0.30(+1.22%) |
Mar 13, 2018 | 24.91 | 25.03 | 24.25 | 24.72 | 5,122,311 | -0.15(-0.59%) |
Mar 12, 2018 | 25.14 | 25.20 | 24.60 | 24.87 | 6,091,575 | -0.34(-1.33%) |
Mar 09, 2018 | 24.24 | 25.25 | 23.99 | 25.20 | 12,368,035 | +1.21(+5.04%) |
Mar 08, 2018 | 24.98 | 25.50 | 23.97 | 23.99 | 13,883,974 | -0.86(-3.46%) |
Mar 07, 2018 | 23.61 | 24.85 | 34,995,452 | +2.05(+8.98%) | ||
Mar 06, 2018 | 22.83 | 23.08 | 22.18 | 22.81 | 9,006,704 | +0.47(+2.10%) |
Mar 05, 2018 | 21.86 | 22.59 | 21.73 | 22.34 | 6,700,474 | +0.26(+1.16%) |
Mar 02, 2018 | 21.34 | 22.46 | 20.99 | 22.08 | 7,725,945 | +0.71(+3.33%) |