Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.90 | 28.54 | 27.27 | 27.50 | 157,207 | +0.79(+2.96%) |
May 30, 2018 | 26.90 | 27.30 | 26.58 | 26.71 | 75,580 | -0.19(-0.71%) |
May 29, 2018 | 26.67 | 27.16 | 26.32 | 26.90 | 40,422 | +0.05(+0.19%) |
May 25, 2018 | 26.85 | 26.85 | 26.85 | 0 | -0.04(-0.15%) | |
May 24, 2018 | 26.78 | 27.10 | 26.40 | 26.89 | 62,202 | +0.10(+0.37%) |
May 23, 2018 | 26.76 | 27.24 | 26.66 | 26.79 | 41,038 | -0.04(-0.15%) |
May 22, 2018 | 27.47 | 27.48 | 26.76 | 26.83 | 38,721 | -0.65(-2.37%) |
May 21, 2018 | 27.19 | 27.70 | 27.19 | 27.48 | 44,154 | +0.41(+1.51%) |
May 18, 2018 | 26.50 | 27.12 | 26.23 | 27.07 | 83,286 | +0.84(+3.20%) |
May 17, 2018 | 26.76 | 27.14 | 26.16 | 26.23 | 112,146 | -0.46(-1.72%) |
May 16, 2018 | 26.33 | 26.96 | 26.33 | 26.69 | 51,861 | +0.39(+1.48%) |
May 15, 2018 | 25.99 | 26.41 | 25.99 | 26.30 | 40,589 | +0.31(+1.19%) |
May 14, 2018 | 26.16 | 26.67 | 25.94 | 25.99 | 50,180 | -0.12(-0.46%) |
May 11, 2018 | 25.88 | 26.35 | 25.80 | 26.11 | 48,042 | +0.12(+0.46%) |
May 10, 2018 | 25.59 | 26.14 | 25.50 | 25.99 | 53,314 | +0.49(+1.92%) |
May 09, 2018 | 25.73 | 25.93 | 25.33 | 25.50 | 68,942 | -0.21(-0.82%) |
May 08, 2018 | 25.77 | 26.04 | 25.56 | 25.71 | 30,313 | -0.02(-0.08%) |
May 07, 2018 | 25.84 | 25.88 | 25.31 | 25.73 | 64,194 | -0.09(-0.35%) |
May 04, 2018 | 25.86 | 26.14 | 25.09 | 25.82 | 38,405 | -0.15(-0.58%) |
May 03, 2018 | 26.01 | 26.09 | 25.65 | 25.97 | 49,477 | -0.07(-0.27%) |
May 02, 2018 | 25.86 | 26.28 | 25.68 | 26.04 | 28,677 | +0.17(+0.66%) |
May 01, 2018 | 25.90 | 25.90 | 25.00 | 25.87 | 58,359 | -0.08(-0.31%) |
Apr 30, 2018 | 26.39 | 26.47 | 25.86 | 25.95 | 29,328 | -0.42(-1.59%) |
Apr 27, 2018 | 26.15 | 26.65 | 26.15 | 26.37 | 26,871 | +0.23(+0.88%) |
Apr 26, 2018 | 25.75 | 26.51 | 25.55 | 26.14 | 105,461 | +0.43(+1.67%) |
Apr 25, 2018 | 25.72 | 25.90 | 25.58 | 25.71 | 79,574 | -0.06(-0.23%) |
Apr 24, 2018 | 25.96 | 25.96 | 25.55 | 25.77 | 61,898 | -0.01(-0.04%) |
Apr 23, 2018 | 25.84 | 26.18 | 25.72 | 25.78 | 32,705 | +0.04(+0.16%) |
Apr 20, 2018 | 26.33 | 26.76 | 25.41 | 25.74 | 140,946 | -0.63(-2.39%) |
Apr 19, 2018 | 26.48 | 26.71 | 26.07 | 26.37 | 50,983 | -0.12(-0.45%) |
Apr 18, 2018 | 26.59 | 26.95 | 26.48 | 26.49 | 37,045 | -0.07(-0.26%) |
Apr 17, 2018 | 26.52 | 26.75 | 26.37 | 26.56 | 36,657 | +0.25(+0.95%) |
Apr 16, 2018 | 26.40 | 26.66 | 26.05 | 26.31 | 46,698 | +0.16(+0.61%) |
Apr 13, 2018 | 27.14 | 27.14 | 25.95 | 26.15 | 73,549 | -0.83(-3.08%) |
Apr 12, 2018 | 26.88 | 27.25 | 26.88 | 26.98 | 50,019 | +0.25(+0.94%) |
Apr 11, 2018 | 26.47 | 26.88 | 26.24 | 26.73 | 53,115 | +0.19(+0.72%) |
Apr 10, 2018 | 26.68 | 26.71 | 26.00 | 26.54 | 61,505 | +0.13(+0.49%) |
Apr 09, 2018 | 27.20 | 27.46 | 26.39 | 26.41 | 80,471 | -0.68(-2.51%) |
Apr 06, 2018 | 27.09 | 28.00 | 26.71 | 27.09 | 75,585 | -0.15(-0.55%) |
Apr 05, 2018 | 26.71 | 27.30 | 26.18 | 27.24 | 90,647 | +0.65(+2.44%) |
Apr 04, 2018 | 25.85 | 26.91 | 25.85 | 26.59 | 73,316 | +0.49(+1.88%) |
Apr 03, 2018 | 25.58 | 26.18 | 25.58 | 26.10 | 72,108 | +0.55(+2.15%) |
Apr 02, 2018 | 25.64 | 25.76 | 25.38 | 25.55 | 50,103 | -0.25(-0.97%) |
Mar 29, 2018 | 25.80 | 25.80 | 25.80 | 0 | -0.43(-1.64%) | |
Mar 28, 2018 | 25.75 | 26.38 | 25.29 | 26.23 | 71,125 | +0.49(+1.90%) |
Mar 27, 2018 | 25.53 | 26.07 | 25.49 | 25.74 | 69,166 | +0.19(+0.74%) |
Mar 26, 2018 | 25.61 | 26.69 | 25.15 | 25.55 | 60,635 | +0.29(+1.15%) |
Mar 23, 2018 | 25.69 | 25.94 | 25.00 | 25.26 | 73,363 | -0.44(-1.71%) |
Mar 22, 2018 | 25.78 | 26.25 | 25.34 | 25.70 | 106,452 | -0.23(-0.89%) |
Mar 21, 2018 | 26.06 | 26.50 | 25.84 | 25.93 | 99,654 | -0.12(-0.46%) |
Mar 20, 2018 | 26.35 | 26.50 | 25.74 | 26.05 | 77,808 | -0.33(-1.25%) |
Mar 19, 2018 | 26.49 | 26.49 | 25.31 | 26.38 | 112,866 | -0.66(-2.44%) |
Mar 16, 2018 | 25.67 | 27.09 | 24.73 | 27.04 | 303,314 | +0.00(+0.00%) |
Mar 15, 2018 | 26.59 | 27.23 | 26.59 | 27.04 | 95,931 | +0.52(+1.96%) |
Mar 14, 2018 | 26.72 | 26.82 | 26.26 | 26.52 | 83,093 | -0.10(-0.38%) |
Mar 13, 2018 | 26.82 | 27.03 | 26.58 | 26.62 | 65,545 | -0.20(-0.75%) |
Mar 12, 2018 | 27.11 | 27.30 | 26.48 | 26.82 | 72,759 | -0.29(-1.07%) |
Mar 09, 2018 | 26.95 | 27.17 | 26.62 | 27.11 | 49,374 | +0.33(+1.23%) |
Mar 08, 2018 | 26.67 | 26.93 | 26.41 | 26.78 | 94,690 | +0.25(+0.94%) |
Mar 07, 2018 | 26.51 | 26.98 | 26.16 | 26.53 | 99,554 | -0.19(-0.71%) |
Mar 06, 2018 | 26.64 | 27.05 | 26.02 | 26.72 | 49,812 | +0.10(+0.38%) |
Mar 05, 2018 | 26.57 | 26.96 | 26.57 | 26.62 | 28,722 | -0.08(-0.30%) |
Mar 02, 2018 | 26.38 | 26.91 | 26.18 | 26.70 | 51,474 | +0.30(+1.14%) |