Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.41 | 25.46 | 25.08 | 25.27 | 112,049,704 | -0.29(-1.12%) |
May 30, 2018 | 25.38 | 25.65 | 25.27 | 25.55 | 91,646,064 | +0.46(+1.83%) |
May 29, 2018 | 25.79 | 25.82 | 24.87 | 25.10 | 156,771,968 | -1.04(-3.98%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.34 | 26.35 | 25.85 | 26.18 | 71,575,528 | -0.20(-0.76%) |
May 23, 2018 | 26.61 | 26.66 | 26.07 | 26.38 | 85,255,232 | -0.39(-1.46%) |
May 22, 2018 | 26.52 | 26.98 | 26.46 | 26.77 | 70,480,880 | +0.29(+1.11%) |
May 21, 2018 | 26.45 | 26.59 | 26.41 | 26.47 | 40,333,356 | +0.25(+0.96%) |
May 18, 2018 | 26.66 | 26.68 | 26.20 | 26.22 | 67,672,232 | -0.48(-1.79%) |
May 17, 2018 | 26.90 | 26.93 | 26.58 | 26.70 | 53,057,644 | -0.22(-0.80%) |
May 16, 2018 | 27.02 | 27.08 | 26.88 | 26.92 | 50,270,044 | -0.14(-0.51%) |
May 15, 2018 | 26.79 | 27.18 | 26.73 | 27.05 | 74,320,736 | +0.09(+0.32%) |
May 14, 2018 | 26.90 | 27.06 | 26.89 | 26.97 | 48,202,784 | +0.17(+0.65%) |
May 11, 2018 | 26.79 | 26.89 | 26.70 | 26.79 | 48,496,344 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.92 | 26.36 | 26.77 | 63,183,448 | +0.15(+0.55%) |
May 09, 2018 | 26.08 | 26.68 | 26.07 | 26.62 | 83,361,912 | +0.68(+2.64%) |
May 08, 2018 | 25.80 | 26.11 | 25.71 | 25.94 | 75,127,456 | +0.25(+0.98%) |
May 07, 2018 | 25.51 | 25.81 | 25.42 | 25.68 | 53,969,248 | +0.29(+1.16%) |
May 04, 2018 | 25.12 | 25.49 | 24.97 | 25.39 | 67,256,928 | +0.09(+0.34%) |
May 03, 2018 | 25.57 | 25.58 | 24.64 | 25.30 | 127,677,080 | -0.33(-1.28%) |
May 02, 2018 | 25.95 | 26.06 | 25.62 | 25.63 | 78,716,456 | -0.32(-1.24%) |
May 01, 2018 | 25.93 | 25.96 | 25.67 | 25.95 | 60,997,876 | +0.03(+0.10%) |
Apr 30, 2018 | 26.23 | 26.37 | 25.93 | 25.93 | 63,615,832 | -0.20(-0.76%) |
Apr 27, 2018 | 25.99 | 26.18 | 25.97 | 26.13 | 54,712,292 | +0.07(+0.27%) |
Apr 26, 2018 | 26.03 | 26.24 | 25.99 | 26.06 | 52,995,496 | -0.06(-0.23%) |
Apr 25, 2018 | 26.07 | 26.29 | 25.82 | 26.12 | 76,011,624 | -0.04(-0.17%) |
Apr 24, 2018 | 26.40 | 26.74 | 26.00 | 26.16 | 93,961,784 | -0.11(-0.43%) |
Apr 23, 2018 | 26.23 | 26.33 | 26.10 | 26.27 | 58,474,832 | +0.05(+0.20%) |
Apr 20, 2018 | 26.22 | 26.46 | 26.11 | 26.22 | 75,649,584 | +0.07(+0.27%) |
Apr 19, 2018 | 25.61 | 26.20 | 25.60 | 26.15 | 93,320,200 | +0.56(+2.20%) |
Apr 18, 2018 | 26.02 | 26.19 | 25.56 | 25.59 | 91,951,744 | -0.44(-1.70%) |
Apr 17, 2018 | 26.14 | 26.32 | 25.89 | 26.03 | 96,289,760 | +0.10(+0.37%) |
Apr 16, 2018 | 26.07 | 26.32 | 25.54 | 25.94 | 127,560,464 | +0.11(+0.44%) |
Apr 13, 2018 | 26.98 | 27.01 | 25.62 | 25.82 | 114,539,168 | -0.74(-2.77%) |
Apr 12, 2018 | 26.19 | 26.69 | 26.14 | 26.56 | 66,843,312 | +0.65(+2.51%) |
Apr 11, 2018 | 26.13 | 26.20 | 25.90 | 25.91 | 71,761,592 | -0.50(-1.90%) |
Apr 10, 2018 | 26.41 | 26.50 | 26.20 | 26.41 | 69,990,256 | +0.53(+2.04%) |
Apr 09, 2018 | 25.84 | 26.54 | 25.79 | 25.88 | 76,006,184 | +0.21(+0.81%) |
Apr 06, 2018 | 26.01 | 26.25 | 25.45 | 25.68 | 91,959,064 | -0.60(-2.28%) |
Apr 05, 2018 | 26.15 | 26.47 | 26.10 | 26.27 | 64,046,548 | +0.38(+1.47%) |
Apr 04, 2018 | 25.13 | 25.97 | 25.09 | 25.89 | 76,853,936 | +0.25(+0.98%) |
Apr 03, 2018 | 25.60 | 25.69 | 25.22 | 25.64 | 80,411,792 | +0.24(+0.96%) |
Apr 02, 2018 | 25.82 | 26.04 | 24.91 | 25.40 | 99,966,728 | -0.59(-2.27%) |
Mar 29, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.52(+2.04%) | |
Mar 28, 2018 | 25.81 | 25.96 | 25.14 | 25.47 | 91,514,832 | -0.11(-0.44%) |
Mar 27, 2018 | 26.56 | 26.58 | 25.31 | 25.58 | 99,001,056 | -0.80(-3.02%) |
Mar 26, 2018 | 25.90 | 26.48 | 25.69 | 26.38 | 96,095,968 | +1.10(+4.35%) |
Mar 23, 2018 | 26.59 | 26.71 | 25.17 | 25.28 | 133,563,536 | -1.20(-4.52%) |
Mar 22, 2018 | 27.24 | 27.29 | 26.36 | 26.47 | 127,184,576 | -1.14(-4.14%) |
Mar 21, 2018 | 27.73 | 28.12 | 27.45 | 27.62 | 74,472,440 | -0.10(-0.34%) |
Mar 20, 2018 | 27.78 | 27.90 | 27.63 | 27.71 | 51,659,536 | +0.00(+0.00%) |
Mar 19, 2018 | 27.84 | 27.92 | 27.45 | 27.71 | 66,167,836 | -0.16(-0.59%) |
Mar 16, 2018 | 27.83 | 28.22 | 27.80 | 27.88 | 96,298,000 | +0.06(+0.22%) |
Mar 15, 2018 | 27.98 | 28.02 | 27.67 | 27.82 | 48,412,528 | -0.03(-0.12%) |
Mar 14, 2018 | 28.21 | 28.21 | 27.67 | 27.85 | 66,924,988 | -0.19(-0.68%) |
Mar 13, 2018 | 28.57 | 28.59 | 27.99 | 28.04 | 73,069,976 | -0.42(-1.46%) |
Mar 12, 2018 | 28.33 | 28.64 | 28.28 | 28.46 | 69,564,584 | +0.10(+0.37%) |
Mar 09, 2018 | 28.14 | 28.36 | 28.08 | 28.35 | 85,286,912 | +0.45(+1.61%) |
Mar 08, 2018 | 27.89 | 27.96 | 27.57 | 27.90 | 61,281,356 | +0.02(+0.06%) |
Mar 07, 2018 | 27.93 | 27.89 | 60,868,736 | +0.06(+0.22%) | ||
Mar 06, 2018 | 27.99 | 28.01 | 27.70 | 27.83 | 58,355,624 | -0.02(-0.06%) |
Mar 05, 2018 | 27.17 | 28.04 | 27.01 | 27.84 | 81,336,992 | +0.43(+1.58%) |
Mar 02, 2018 | 26.97 | 27.46 | 26.54 | 27.41 | 95,480,448 | +0.13(+0.48%) |