Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.11 | 25.21 | 25.05 | 25.08 | 177,606 | -0.02(-0.10%) |
May 30, 2018 | 25.00 | 25.19 | 25.00 | 25.10 | 231,994 | +0.02(+0.07%) |
May 29, 2018 | 25.13 | 25.19 | 25.06 | 25.09 | 403,919 | -0.26(-1.01%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 25.52 | 25.58 | 25.36 | 25.38 | 211,918 | -0.27(-1.07%) |
May 23, 2018 | 25.72 | 25.72 | 25.54 | 25.65 | 360,403 | -0.10(-0.39%) |
May 22, 2018 | 25.97 | 26.01 | 25.73 | 25.75 | 501,358 | -0.37(-1.40%) |
May 21, 2018 | 26.07 | 26.13 | 26.03 | 26.12 | 179,222 | -0.07(-0.28%) |
May 18, 2018 | 26.13 | 26.24 | 26.12 | 26.19 | 397,974 | +0.07(+0.25%) |
May 17, 2018 | 26.16 | 26.19 | 26.08 | 26.12 | 476,726 | -0.23(-0.88%) |
May 16, 2018 | 26.37 | 26.50 | 26.34 | 26.36 | 347,270 | -0.07(-0.28%) |
May 15, 2018 | 26.31 | 26.53 | 26.31 | 26.43 | 635,688 | -0.04(-0.16%) |
May 14, 2018 | 26.49 | 26.56 | 26.41 | 26.47 | 447,174 | -0.07(-0.25%) |
May 11, 2018 | 26.82 | 26.95 | 26.54 | 26.54 | 170,052 | -0.22(-0.81%) |
May 10, 2018 | 26.67 | 26.79 | 26.67 | 26.75 | 132,788 | +0.12(+0.47%) |
May 09, 2018 | 26.69 | 26.70 | 26.56 | 26.63 | 295,396 | -0.07(-0.25%) |
May 08, 2018 | 26.96 | 26.96 | 26.46 | 26.70 | 516,958 | -0.27(-0.98%) |
May 07, 2018 | 27.09 | 27.27 | 26.94 | 26.96 | 472,269 | -0.21(-0.76%) |
May 04, 2018 | 27.04 | 27.40 | 27.04 | 27.17 | 273,662 | +0.19(+0.71%) |
May 03, 2018 | 27.26 | 27.35 | 26.97 | 26.98 | 327,833 | -0.29(-1.06%) |
May 02, 2018 | 27.62 | 27.77 | 27.24 | 27.27 | 478,962 | -0.47(-1.70%) |
May 01, 2018 | 27.50 | 27.75 | 27.50 | 27.74 | 1,207,023 | +0.09(+0.33%) |
Apr 30, 2018 | 27.63 | 27.82 | 27.58 | 27.65 | 482,166 | -0.06(-0.21%) |
Apr 27, 2018 | 27.63 | 27.81 | 27.56 | 27.71 | 60,100 | +0.07(+0.27%) |
Apr 26, 2018 | 27.83 | 27.83 | 27.54 | 27.63 | 245,822 | -0.07(-0.24%) |
Apr 25, 2018 | 28.06 | 28.06 | 27.66 | 27.70 | 936,205 | -0.23(-0.83%) |
Apr 24, 2018 | 28.24 | 28.29 | 27.88 | 27.93 | 134,965 | -0.18(-0.65%) |
Apr 23, 2018 | 28.36 | 28.36 | 28.06 | 28.11 | 121,127 | -0.20(-0.70%) |
Apr 20, 2018 | 28.42 | 28.53 | 28.26 | 28.31 | 144,253 | -0.12(-0.41%) |
Apr 19, 2018 | 28.69 | 28.69 | 28.36 | 28.43 | 136,932 | -0.38(-1.32%) |
Apr 18, 2018 | 28.85 | 28.96 | 28.78 | 28.81 | 229,966 | -0.04(-0.14%) |
Apr 17, 2018 | 28.76 | 28.94 | 28.72 | 28.85 | 101,356 | +0.07(+0.26%) |
Apr 16, 2018 | 28.95 | 29.00 | 28.73 | 28.78 | 211,328 | -0.13(-0.46%) |
Apr 13, 2018 | 29.16 | 29.21 | 28.87 | 28.91 | 155,264 | -0.18(-0.63%) |
Apr 12, 2018 | 29.11 | 29.19 | 29.04 | 29.09 | 81,589 | -0.04(-0.14%) |
Apr 11, 2018 | 29.19 | 29.26 | 29.09 | 29.14 | 231,824 | -0.17(-0.59%) |
Apr 10, 2018 | 29.32 | 29.34 | 29.16 | 29.31 | 165,901 | +0.16(+0.54%) |
Apr 09, 2018 | 29.05 | 29.35 | 29.05 | 29.15 | 145,652 | +0.17(+0.57%) |
Apr 06, 2018 | 29.25 | 29.30 | 28.89 | 28.99 | 87,751 | -0.23(-0.80%) |
Apr 05, 2018 | 29.19 | 29.30 | 29.12 | 29.22 | 95,236 | -0.05(-0.17%) |
Apr 04, 2018 | 29.04 | 29.28 | 29.01 | 29.27 | 358,445 | +0.01(+0.03%) |
Apr 03, 2018 | 28.95 | 29.28 | 28.76 | 29.26 | 862,565 | +0.31(+1.06%) |
Apr 02, 2018 | 29.14 | 29.20 | 28.64 | 28.95 | 150,520 | -0.17(-0.60%) |
Mar 29, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.31(+1.06%) | |
Mar 28, 2018 | 28.85 | 28.99 | 28.61 | 28.82 | 89,409 | +0.15(+0.52%) |
Mar 27, 2018 | 28.83 | 28.97 | 28.58 | 28.67 | 147,729 | -0.26(-0.89%) |
Mar 26, 2018 | 28.62 | 29.06 | 28.42 | 28.93 | 177,140 | +0.67(+2.38%) |
Mar 23, 2018 | 28.69 | 28.71 | 28.26 | 28.26 | 252,776 | -0.17(-0.61%) |
Mar 22, 2018 | 28.85 | 28.92 | 28.43 | 28.43 | 160,919 | -0.60(-2.06%) |
Mar 21, 2018 | 28.81 | 29.12 | 28.81 | 29.03 | 157,723 | +0.20(+0.69%) |
Mar 20, 2018 | 28.80 | 28.88 | 28.56 | 28.83 | 184,609 | +0.09(+0.32%) |
Mar 19, 2018 | 29.15 | 29.15 | 28.55 | 28.74 | 285,437 | -0.39(-1.34%) |
Mar 16, 2018 | 29.08 | 29.21 | 28.97 | 29.13 | 225,139 | +0.07(+0.23%) |
Mar 15, 2018 | 29.28 | 29.28 | 28.97 | 29.06 | 271,673 | -0.09(-0.31%) |
Mar 14, 2018 | 29.21 | 29.26 | 29.07 | 29.15 | 121,463 | +0.05(+0.17%) |
Mar 13, 2018 | 29.29 | 29.36 | 29.05 | 29.10 | 130,439 | -0.06(-0.20%) |
Mar 12, 2018 | 29.27 | 29.28 | 29.05 | 29.16 | 247,568 | -0.31(-1.04%) |
Mar 09, 2018 | 29.08 | 29.49 | 29.02 | 29.47 | 182,612 | +0.45(+1.54%) |
Mar 08, 2018 | 28.89 | 29.10 | 28.89 | 29.02 | 180,079 | +0.07(+0.23%) |
Mar 07, 2018 | 28.99 | 28.72 | 28.95 | 135,347 | +0.13(+0.46%) | |
Mar 06, 2018 | 28.94 | 28.98 | 28.67 | 28.82 | 311,364 | +0.07(+0.26%) |
Mar 05, 2018 | 28.68 | 28.85 | 28.56 | 28.75 | 292,303 | +0.16(+0.55%) |
Mar 02, 2018 | 28.53 | 28.73 | 28.31 | 28.59 | 162,418 | +0.07(+0.23%) |