Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.22 | 24.25 | 23.99 | 24.07 | 75,313,728 | -0.20(-0.84%) |
May 30, 2018 | 24.07 | 24.37 | 24.00 | 24.27 | 74,364,384 | +0.43(+1.82%) |
May 29, 2018 | 24.31 | 24.35 | 23.66 | 23.84 | 142,827,200 | -0.82(-3.34%) |
May 25, 2018 | 24.66 | 24.66 | 24.66 | 0 | -0.08(-0.32%) | |
May 24, 2018 | 24.85 | 24.87 | 24.49 | 24.74 | 48,839,564 | -0.19(-0.78%) |
May 23, 2018 | 24.92 | 25.00 | 24.67 | 24.93 | 50,788,012 | -0.16(-0.64%) |
May 22, 2018 | 24.94 | 25.23 | 24.94 | 25.09 | 59,678,580 | +0.17(+0.68%) |
May 21, 2018 | 24.89 | 25.02 | 24.88 | 24.92 | 33,483,050 | +0.18(+0.72%) |
May 18, 2018 | 24.95 | 24.96 | 24.74 | 24.75 | 37,571,196 | -0.20(-0.82%) |
May 17, 2018 | 24.98 | 25.04 | 24.79 | 24.95 | 50,903,120 | -0.05(-0.21%) |
May 16, 2018 | 24.93 | 25.07 | 24.88 | 25.00 | 36,123,028 | +0.04(+0.18%) |
May 15, 2018 | 24.97 | 25.09 | 24.86 | 24.96 | 61,728,936 | -0.04(-0.18%) |
May 14, 2018 | 25.09 | 25.14 | 24.96 | 25.00 | 35,341,500 | -0.02(-0.07%) |
May 11, 2018 | 25.06 | 25.19 | 24.97 | 25.02 | 29,244,998 | -0.02(-0.07%) |
May 10, 2018 | 24.79 | 25.09 | 24.76 | 25.04 | 46,807,876 | +0.20(+0.82%) |
May 09, 2018 | 24.59 | 24.90 | 24.50 | 24.84 | 49,484,828 | +0.36(+1.48%) |
May 08, 2018 | 24.32 | 24.64 | 24.31 | 24.47 | 53,893,900 | +0.17(+0.69%) |
May 07, 2018 | 24.23 | 24.40 | 24.14 | 24.30 | 41,645,408 | +0.16(+0.66%) |
May 04, 2018 | 23.69 | 24.28 | 23.61 | 24.15 | 45,826,580 | +0.31(+1.30%) |
May 03, 2018 | 23.92 | 23.96 | 23.43 | 23.84 | 77,864,992 | -0.20(-0.85%) |
May 02, 2018 | 24.23 | 24.32 | 24.00 | 24.04 | 51,309,528 | -0.27(-1.13%) |
May 01, 2018 | 24.25 | 24.33 | 24.06 | 24.31 | 52,372,460 | +0.01(+0.04%) |
Apr 30, 2018 | 24.59 | 24.72 | 24.30 | 24.30 | 47,131,956 | -0.22(-0.90%) |
Apr 27, 2018 | 24.45 | 24.59 | 24.41 | 24.53 | 53,291,632 | +0.04(+0.14%) |
Apr 26, 2018 | 24.46 | 24.62 | 24.37 | 24.49 | 37,784,820 | +0.01(+0.04%) |
Apr 25, 2018 | 24.47 | 24.61 | 24.23 | 24.48 | 58,502,444 | -0.02(-0.07%) |
Apr 24, 2018 | 24.79 | 24.94 | 24.33 | 24.50 | 78,598,992 | -0.16(-0.65%) |
Apr 23, 2018 | 24.76 | 24.78 | 24.58 | 24.66 | 51,600,828 | -0.03(-0.11%) |
Apr 20, 2018 | 24.72 | 24.83 | 24.57 | 24.69 | 56,245,188 | +0.01(+0.04%) |
Apr 19, 2018 | 24.35 | 24.73 | 24.33 | 24.68 | 85,992,856 | +0.37(+1.53%) |
Apr 18, 2018 | 24.48 | 24.58 | 24.25 | 24.30 | 75,439,368 | -0.12(-0.47%) |
Apr 17, 2018 | 24.63 | 24.66 | 24.33 | 24.42 | 57,317,528 | +0.00(+0.00%) |
Apr 16, 2018 | 24.46 | 24.60 | 24.35 | 24.42 | 50,409,692 | +0.11(+0.44%) |
Apr 13, 2018 | 24.99 | 25.00 | 24.18 | 24.31 | 79,176,272 | -0.37(-1.51%) |
Apr 12, 2018 | 24.45 | 24.84 | 24.42 | 24.69 | 71,469,392 | +0.43(+1.75%) |
Apr 11, 2018 | 24.33 | 24.45 | 24.19 | 24.26 | 59,272,544 | -0.29(-1.19%) |
Apr 10, 2018 | 24.58 | 24.69 | 24.39 | 24.55 | 77,682,456 | +0.36(+1.50%) |
Apr 09, 2018 | 24.19 | 24.68 | 24.15 | 24.19 | 61,702,856 | +0.13(+0.55%) |
Apr 06, 2018 | 24.37 | 24.53 | 23.83 | 24.06 | 99,976,856 | -0.59(-2.41%) |
Apr 05, 2018 | 24.68 | 24.83 | 24.57 | 24.65 | 51,241,212 | +0.19(+0.80%) |
Apr 04, 2018 | 23.76 | 24.53 | 23.75 | 24.46 | 79,426,656 | +0.26(+1.06%) |
Apr 03, 2018 | 24.02 | 24.25 | 23.81 | 24.20 | 84,885,496 | +0.33(+1.37%) |
Apr 02, 2018 | 24.41 | 24.44 | 23.51 | 23.87 | 83,985,984 | -0.54(-2.21%) |
Mar 29, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.33(+1.36%) | |
Mar 28, 2018 | 24.10 | 24.32 | 23.77 | 24.08 | 95,146,832 | +0.04(+0.18%) |
Mar 27, 2018 | 24.60 | 24.70 | 23.84 | 24.04 | 89,025,256 | -0.48(-1.95%) |
Mar 26, 2018 | 24.23 | 24.59 | 24.00 | 24.52 | 95,007,216 | +0.77(+3.24%) |
Mar 23, 2018 | 24.52 | 24.61 | 23.70 | 23.75 | 100,844,776 | -0.74(-3.04%) |
Mar 22, 2018 | 25.09 | 25.19 | 24.40 | 24.49 | 96,173,976 | -0.94(-3.69%) |
Mar 21, 2018 | 25.48 | 25.77 | 25.34 | 25.43 | 60,185,732 | -0.01(-0.03%) |
Mar 20, 2018 | 25.47 | 25.54 | 25.37 | 25.44 | 41,953,804 | +0.06(+0.24%) |
Mar 19, 2018 | 25.53 | 25.61 | 25.14 | 25.38 | 58,893,304 | -0.19(-0.73%) |
Mar 16, 2018 | 25.60 | 25.81 | 25.56 | 25.56 | 69,208,424 | +0.02(+0.08%) |
Mar 15, 2018 | 25.63 | 25.68 | 25.47 | 25.54 | 53,786,668 | +0.01(+0.03%) |
Mar 14, 2018 | 25.94 | 25.94 | 25.45 | 25.53 | 64,924,912 | -0.29(-1.13%) |
Mar 13, 2018 | 26.24 | 26.26 | 25.76 | 25.82 | 53,330,508 | -0.29(-1.11%) |
Mar 12, 2018 | 26.20 | 26.30 | 26.07 | 26.11 | 58,697,940 | -0.09(-0.34%) |
Mar 09, 2018 | 25.86 | 26.22 | 25.75 | 26.20 | 61,884,612 | +0.62(+2.41%) |
Mar 08, 2018 | 25.57 | 25.62 | 25.31 | 25.58 | 57,582,216 | +0.08(+0.31%) |
Mar 07, 2018 | 25.56 | 25.20 | 25.50 | 47,074,776 | -0.04(-0.17%) | |
Mar 06, 2018 | 25.58 | 25.60 | 25.28 | 25.55 | 56,360,588 | +0.11(+0.42%) |
Mar 05, 2018 | 24.90 | 25.58 | 24.89 | 25.44 | 66,818,060 | +0.35(+1.41%) |
Mar 02, 2018 | 24.85 | 25.16 | 24.61 | 25.09 | 89,537,056 | +0.06(+0.25%) |