Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.37 | 28.37 | 28.37 | 0 | -0.03(-0.11%) | |
May 30, 2018 | 28.25 | 28.49 | 27.91 | 28.40 | 183,524 | +0.38(+1.36%) |
May 29, 2018 | 27.93 | 28.19 | 27.43 | 28.02 | 111,403 | -0.05(-0.18%) |
May 25, 2018 | 28.07 | 28.07 | 28.07 | 0 | +1.58(+5.96%) | |
May 24, 2018 | 27.10 | 27.20 | 26.49 | 26.49 | 106,254 | -0.76(-2.79%) |
May 23, 2018 | 26.65 | 27.30 | 26.45 | 27.25 | 176,395 | +0.75(+2.83%) |
May 22, 2018 | 26.34 | 26.62 | 26.22 | 26.50 | 179,483 | +0.26(+0.99%) |
May 21, 2018 | 26.17 | 26.33 | 26.00 | 26.24 | 93,093 | +0.03(+0.11%) |
May 18, 2018 | 26.38 | 26.38 | 25.91 | 26.21 | 64,107 | +0.07(+0.27%) |
May 17, 2018 | 25.95 | 26.22 | 25.89 | 26.14 | 88,870 | +0.25(+0.97%) |
May 16, 2018 | 25.63 | 25.96 | 25.54 | 25.89 | 50,057 | +0.26(+1.01%) |
May 15, 2018 | 25.95 | 25.95 | 25.28 | 25.63 | 102,539 | -0.32(-1.23%) |
May 14, 2018 | 26.04 | 26.20 | 25.93 | 25.95 | 66,488 | -0.05(-0.19%) |
May 11, 2018 | 25.92 | 26.44 | 25.89 | 26.00 | 88,349 | +0.00(+0.00%) |
May 10, 2018 | 26.09 | 26.17 | 25.53 | 26.00 | 106,504 | +0.18(+0.69%) |
May 09, 2018 | 26.03 | 26.22 | 25.71 | 25.82 | 154,490 | -0.01(-0.04%) |
May 08, 2018 | 25.90 | 26.05 | 25.48 | 25.83 | 72,057 | -0.05(-0.19%) |
May 07, 2018 | 25.07 | 25.90 | 25.01 | 25.88 | 187,477 | +0.85(+3.38%) |
May 04, 2018 | 24.72 | 25.14 | 24.60 | 25.04 | 112,104 | +0.28(+1.14%) |
May 03, 2018 | 24.30 | 24.97 | 24.30 | 24.75 | 80,003 | +0.49(+2.00%) |
May 02, 2018 | 24.68 | 24.85 | 24.01 | 24.27 | 120,664 | -0.28(-1.15%) |
May 01, 2018 | 24.91 | 25.03 | 24.13 | 24.55 | 101,191 | -0.31(-1.25%) |
Apr 30, 2018 | 23.91 | 25.14 | 23.62 | 24.86 | 205,826 | +1.66(+7.16%) |
Apr 27, 2018 | 22.47 | 23.45 | 22.26 | 23.20 | 132,505 | +0.77(+3.42%) |
Apr 26, 2018 | 22.49 | 22.58 | 21.99 | 22.43 | 109,417 | +0.08(+0.35%) |
Apr 25, 2018 | 22.17 | 22.44 | 21.94 | 22.35 | 52,092 | +0.18(+0.83%) |
Apr 24, 2018 | 22.30 | 22.46 | 21.93 | 22.17 | 124,122 | -0.16(-0.70%) |
Apr 23, 2018 | 22.45 | 22.85 | 22.23 | 22.32 | 89,525 | -0.19(-0.86%) |
Apr 20, 2018 | 22.51 | 22.93 | 22.29 | 22.52 | 83,422 | -0.07(-0.30%) |
Apr 19, 2018 | 22.70 | 23.00 | 22.49 | 22.59 | 142,041 | -0.09(-0.39%) |
Apr 18, 2018 | 22.77 | 22.97 | 22.59 | 22.67 | 71,593 | -0.03(-0.13%) |
Apr 17, 2018 | 22.78 | 23.38 | 22.62 | 22.70 | 74,741 | -0.03(-0.13%) |
Apr 16, 2018 | 22.70 | 23.20 | 22.41 | 22.73 | 92,193 | +0.06(+0.26%) |
Apr 13, 2018 | 23.07 | 23.07 | 22.63 | 22.67 | 111,050 | -0.35(-1.52%) |
Apr 12, 2018 | 23.39 | 24.09 | 22.95 | 23.02 | 90,902 | -0.33(-1.42%) |
Apr 11, 2018 | 23.66 | 24.51 | 23.26 | 23.35 | 123,705 | -0.39(-1.64%) |
Apr 10, 2018 | 23.53 | 24.25 | 23.38 | 23.74 | 127,100 | +0.60(+2.60%) |
Apr 09, 2018 | 23.62 | 24.04 | 23.05 | 23.14 | 234,651 | -0.50(-2.10%) |
Apr 06, 2018 | 23.62 | 23.93 | 23.43 | 23.64 | 66,879 | -0.16(-0.65%) |
Apr 05, 2018 | 23.64 | 24.33 | 23.64 | 23.79 | 53,318 | +0.16(+0.66%) |
Apr 04, 2018 | 23.84 | 24.24 | 23.62 | 23.64 | 124,121 | -0.58(-2.41%) |
Apr 03, 2018 | 23.93 | 24.25 | 23.76 | 24.22 | 114,772 | +0.41(+1.71%) |
Apr 02, 2018 | 24.30 | 24.61 | 23.45 | 23.81 | 213,514 | -0.50(-2.04%) |
Mar 29, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.15(-0.60%) | |
Mar 28, 2018 | 24.60 | 24.75 | 24.30 | 24.45 | 32,976 | -0.17(-0.71%) |
Mar 27, 2018 | 24.94 | 24.94 | 24.32 | 24.63 | 58,706 | -0.25(-1.02%) |
Mar 26, 2018 | 24.85 | 25.07 | 24.62 | 24.88 | 207,597 | +0.24(+0.99%) |
Mar 23, 2018 | 24.65 | 25.27 | 24.45 | 24.64 | 107,053 | +0.09(+0.36%) |
Mar 22, 2018 | 24.55 | 25.32 | 24.36 | 24.55 | 95,092 | -0.20(-0.82%) |
Mar 21, 2018 | 24.54 | 24.93 | 24.11 | 24.75 | 171,243 | +0.22(+0.91%) |
Mar 20, 2018 | 24.74 | 25.07 | 24.04 | 24.53 | 217,868 | -0.12(-0.47%) |
Mar 19, 2018 | 25.05 | 25.27 | 24.54 | 24.65 | 80,400 | -0.57(-2.27%) |
Mar 16, 2018 | 24.65 | 25.27 | 24.32 | 25.22 | 120,568 | +0.61(+2.49%) |
Mar 15, 2018 | 24.77 | 25.12 | 24.33 | 24.61 | 80,452 | -0.09(-0.35%) |
Mar 14, 2018 | 24.94 | 25.27 | 24.57 | 24.70 | 50,566 | -0.18(-0.70%) |
Mar 13, 2018 | 25.22 | 25.31 | 24.35 | 24.87 | 77,917 | -0.22(-0.89%) |
Mar 12, 2018 | 24.79 | 25.25 | 24.70 | 25.09 | 50,944 | +0.30(+1.22%) |
Mar 09, 2018 | 24.92 | 25.02 | 24.59 | 24.79 | 118,762 | -0.03(-0.12%) |
Mar 08, 2018 | 24.75 | 24.90 | 24.49 | 24.82 | 50,719 | -0.03(-0.12%) |
Mar 07, 2018 | 24.88 | 25.42 | 24.58 | 24.85 | 45,111 | -0.16(-0.62%) |
Mar 06, 2018 | 25.13 | 25.38 | 24.88 | 25.01 | 87,077 | +0.12(+0.47%) |
Mar 05, 2018 | 24.88 | 25.46 | 24.67 | 24.89 | 154,541 | +0.00(+0.00%) |
Mar 02, 2018 | 24.14 | 25.27 | 24.01 | 24.89 | 81,080 | +0.46(+1.87%) |
Mar 01, 2018 | 24.80 | 24.87 | 24.27 | 24.43 | 81,889 | -0.32(-1.30%) |
Feb 28, 2018 | 24.88 | 25.24 | 24.31 | 24.75 | 137,152 | +0.10(+0.39%) |
Feb 27, 2018 | 24.95 | 25.27 | 24.54 | 24.66 | 176,779 | -0.25(-1.01%) |
Feb 26, 2018 | 25.12 | 25.25 | 24.80 | 24.91 | 107,176 | +0.06(+0.23%) |
Feb 23, 2018 | 25.17 | 25.48 | 24.70 | 24.85 | 52,142 | -0.40(-1.58%) |
Feb 22, 2018 | 25.33 | 25.53 | 25.15 | 25.25 | 32,403 | -0.02(-0.08%) |
Feb 21, 2018 | 25.61 | 25.70 | 25.13 | 25.27 | 118,904 | -0.21(-0.84%) |
Feb 20, 2018 | 25.81 | 26.07 | 25.27 | 25.48 | 67,383 | -0.23(-0.91%) |
Feb 16, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.14(-0.53%) | |
Feb 15, 2018 | 26.04 | 26.57 | 25.73 | 25.85 | 37,947 | -0.26(-1.00%) |
Feb 14, 2018 | 26.23 | 26.27 | 25.91 | 26.11 | 50,566 | +0.04(+0.15%) |
Feb 13, 2018 | 25.97 | 26.29 | 25.63 | 26.08 | 75,776 | +0.01(+0.04%) |
Feb 12, 2018 | 25.04 | 26.19 | 24.30 | 26.07 | 125,828 | +0.99(+3.96%) |
Feb 09, 2018 | 25.87 | 25.87 | 24.69 | 25.07 | 224,592 | -0.26(-1.04%) |
Feb 08, 2018 | 26.01 | 26.25 | 25.34 | 25.34 | 135,673 | -0.69(-2.65%) |
Feb 07, 2018 | 26.44 | 26.50 | 26.00 | 26.03 | 68,022 | -0.39(-1.47%) |
Feb 06, 2018 | 26.21 | 26.84 | 26.05 | 26.41 | 111,476 | +0.08(+0.29%) |
Feb 05, 2018 | 27.03 | 27.28 | 26.13 | 26.34 | 75,964 | -0.93(-3.40%) |
Feb 02, 2018 | 27.95 | 28.05 | 26.83 | 27.26 | 69,824 | -0.56(-2.00%) |