Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.34 | 25.48 | 25.14 | 25.21 | 30,370,538 | -0.04(-0.17%) |
May 30, 2018 | 25.10 | 25.40 | 24.66 | 25.25 | 53,752,744 | +0.25(+0.99%) |
May 29, 2018 | 25.22 | 25.54 | 24.81 | 25.00 | 79,089,280 | -1.36(-5.15%) |
May 25, 2018 | 26.36 | 26.36 | 26.36 | 0 | -0.63(-2.33%) | |
May 24, 2018 | 26.84 | 27.02 | 26.56 | 26.99 | 44,060,956 | -0.35(-1.29%) |
May 23, 2018 | 27.55 | 27.66 | 27.20 | 27.35 | 39,145,608 | -0.52(-1.85%) |
May 22, 2018 | 27.42 | 28.10 | 27.28 | 27.86 | 37,702,308 | +0.69(+2.55%) |
May 21, 2018 | 27.63 | 27.69 | 26.95 | 27.17 | 29,655,782 | +0.06(+0.24%) |
May 18, 2018 | 26.93 | 27.20 | 26.62 | 27.11 | 52,761,256 | -0.55(-2.00%) |
May 17, 2018 | 28.36 | 28.39 | 27.50 | 27.66 | 47,014,372 | -1.06(-3.70%) |
May 16, 2018 | 28.65 | 28.85 | 28.54 | 28.72 | 27,482,908 | +0.31(+1.10%) |
May 15, 2018 | 28.01 | 28.53 | 27.78 | 28.41 | 36,226,952 | -0.36(-1.25%) |
May 14, 2018 | 29.15 | 29.28 | 28.54 | 28.77 | 25,985,024 | -0.21(-0.71%) |
May 11, 2018 | 29.51 | 29.68 | 28.90 | 28.97 | 33,448,038 | -0.65(-2.20%) |
May 10, 2018 | 29.12 | 29.71 | 29.07 | 29.62 | 36,950,876 | +0.98(+3.41%) |
May 09, 2018 | 28.20 | 28.68 | 28.08 | 28.65 | 29,718,852 | +0.26(+0.92%) |
May 08, 2018 | 28.44 | 28.56 | 27.97 | 28.39 | 26,863,264 | +0.01(+0.02%) |
May 07, 2018 | 28.60 | 28.79 | 28.31 | 28.38 | 19,706,284 | -0.46(-1.60%) |
May 04, 2018 | 28.56 | 29.04 | 28.54 | 28.84 | 20,470,928 | +0.01(+0.05%) |
May 03, 2018 | 29.03 | 29.16 | 28.49 | 28.82 | 30,313,938 | -0.25(-0.85%) |
May 02, 2018 | 29.45 | 29.53 | 29.00 | 29.07 | 25,605,364 | -0.49(-1.65%) |
May 01, 2018 | 29.67 | 29.76 | 29.14 | 29.56 | 19,807,480 | -0.38(-1.25%) |
Apr 30, 2018 | 30.45 | 30.51 | 29.91 | 29.94 | 14,243,711 | -0.54(-1.77%) |
Apr 27, 2018 | 30.65 | 30.72 | 30.35 | 30.47 | 19,030,480 | +0.13(+0.44%) |
Apr 26, 2018 | 29.83 | 30.35 | 29.74 | 30.34 | 17,031,758 | +0.59(+1.97%) |
Apr 25, 2018 | 29.55 | 29.83 | 29.37 | 29.75 | 27,081,704 | -0.25(-0.83%) |
Apr 24, 2018 | 30.36 | 30.55 | 29.85 | 30.00 | 22,118,148 | -0.15(-0.49%) |
Apr 23, 2018 | 30.21 | 30.41 | 29.96 | 30.15 | 20,188,992 | -0.40(-1.30%) |
Apr 20, 2018 | 30.59 | 30.74 | 30.36 | 30.54 | 20,899,852 | -0.31(-1.01%) |
Apr 19, 2018 | 30.73 | 30.91 | 30.52 | 30.86 | 19,739,318 | -0.17(-0.55%) |
Apr 18, 2018 | 30.64 | 31.17 | 30.62 | 31.03 | 22,223,924 | +0.87(+2.89%) |
Apr 17, 2018 | 29.82 | 30.30 | 29.70 | 30.16 | 15,922,761 | +0.52(+1.74%) |
Apr 16, 2018 | 30.25 | 30.25 | 29.46 | 29.64 | 24,036,484 | -0.39(-1.30%) |
Apr 13, 2018 | 30.49 | 30.55 | 29.95 | 30.03 | 20,125,370 | -0.59(-1.92%) |
Apr 12, 2018 | 30.86 | 30.93 | 30.53 | 30.62 | 12,293,417 | -0.11(-0.35%) |
Apr 11, 2018 | 30.27 | 30.87 | 30.26 | 30.72 | 18,861,330 | +0.42(+1.38%) |
Apr 10, 2018 | 29.89 | 30.36 | 29.68 | 30.30 | 25,895,896 | +0.59(+2.00%) |
Apr 09, 2018 | 30.64 | 30.71 | 29.70 | 29.71 | 25,749,610 | -1.02(-3.32%) |
Apr 06, 2018 | 30.98 | 31.14 | 30.40 | 30.73 | 33,957,332 | -0.47(-1.50%) |
Apr 05, 2018 | 31.71 | 31.72 | 31.08 | 31.20 | 30,328,354 | +0.21(+0.66%) |
Apr 04, 2018 | 30.35 | 31.01 | 30.21 | 30.99 | 22,481,144 | -0.01(-0.05%) |
Apr 03, 2018 | 31.51 | 31.62 | 30.88 | 31.00 | 16,433,103 | -0.25(-0.81%) |
Apr 02, 2018 | 31.63 | 31.72 | 30.99 | 31.26 | 17,967,002 | -0.50(-1.58%) |
Mar 29, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.95(+3.08%) | |
Mar 28, 2018 | 30.59 | 30.86 | 30.33 | 30.81 | 15,967,907 | +0.13(+0.44%) |
Mar 27, 2018 | 31.38 | 31.38 | 30.65 | 30.68 | 22,330,302 | -0.84(-2.65%) |
Mar 26, 2018 | 31.59 | 31.68 | 31.18 | 31.51 | 15,962,015 | +0.47(+1.53%) |
Mar 23, 2018 | 31.25 | 31.62 | 31.02 | 31.04 | 24,940,212 | -0.04(-0.11%) |
Mar 22, 2018 | 31.32 | 31.67 | 31.07 | 31.08 | 22,008,996 | -0.76(-2.38%) |
Mar 21, 2018 | 31.28 | 31.83 | 31.22 | 31.83 | 20,678,734 | +0.75(+2.41%) |
Mar 20, 2018 | 31.24 | 31.37 | 30.99 | 31.08 | 15,095,598 | -0.20(-0.63%) |
Mar 19, 2018 | 31.28 | 31.49 | 31.08 | 31.28 | 12,609,182 | -0.29(-0.92%) |
Mar 16, 2018 | 31.49 | 31.84 | 31.46 | 31.57 | 16,568,982 | -0.04(-0.11%) |
Mar 15, 2018 | 31.98 | 32.02 | 31.46 | 31.61 | 17,106,370 | -0.74(-2.28%) |
Mar 14, 2018 | 32.69 | 32.74 | 32.11 | 32.34 | 25,450,346 | -0.05(-0.15%) |
Mar 13, 2018 | 32.87 | 32.92 | 32.24 | 32.39 | 17,807,010 | -0.32(-0.97%) |
Mar 12, 2018 | 32.66 | 32.76 | 32.47 | 32.71 | 13,980,956 | +0.16(+0.50%) |
Mar 09, 2018 | 32.38 | 32.65 | 32.34 | 32.55 | 18,737,082 | +0.67(+2.09%) |
Mar 08, 2018 | 32.28 | 32.30 | 31.71 | 31.88 | 18,687,156 | -0.40(-1.25%) |
Mar 07, 2018 | 31.89 | 32.29 | 18,118,124 | -0.44(-1.34%) | ||
Mar 06, 2018 | 32.87 | 33.10 | 32.67 | 32.72 | 22,952,554 | +0.23(+0.70%) |
Mar 05, 2018 | 32.04 | 32.56 | 31.96 | 32.50 | 17,371,758 | +0.23(+0.70%) |
Mar 02, 2018 | 31.85 | 32.29 | 31.49 | 32.27 | 19,216,608 | +0.09(+0.29%) |