Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.57 | 27.91 | 27.52 | 27.63 | 15,675 | +0.11(+0.41%) |
May 30, 2018 | 27.39 | 27.81 | 27.38 | 27.52 | 26,369 | +0.14(+0.52%) |
May 29, 2018 | 27.21 | 27.45 | 27.06 | 27.37 | 10,166 | +0.11(+0.41%) |
May 25, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 27.05 | 27.25 | 26.61 | 27.25 | 14,660 | +0.20(+0.74%) |
May 23, 2018 | 26.86 | 27.23 | 26.76 | 27.05 | 16,071 | +0.16(+0.59%) |
May 22, 2018 | 27.05 | 27.13 | 26.60 | 26.89 | 20,270 | -0.15(-0.56%) |
May 21, 2018 | 26.60 | 27.11 | 26.44 | 27.04 | 32,026 | +0.40(+1.49%) |
May 18, 2018 | 26.99 | 27.65 | 26.51 | 26.64 | 17,841 | -0.31(-1.15%) |
May 17, 2018 | 26.53 | 27.64 | 26.53 | 26.95 | 19,536 | +0.56(+2.13%) |
May 16, 2018 | 24.89 | 27.39 | 24.89 | 26.39 | 37,170 | +1.46(+5.88%) |
May 15, 2018 | 24.52 | 25.02 | 24.41 | 24.93 | 28,804 | +0.36(+1.45%) |
May 14, 2018 | 25.36 | 25.71 | 24.57 | 24.57 | 27,814 | -0.72(-2.85%) |
May 11, 2018 | 25.46 | 26.12 | 25.21 | 25.29 | 27,566 | -0.04(-0.16%) |
May 10, 2018 | 26.02 | 26.30 | 25.10 | 25.33 | 32,887 | -1.37(-5.13%) |
May 09, 2018 | 29.04 | 29.07 | 26.22 | 26.70 | 60,647 | -2.25(-7.77%) |
May 08, 2018 | 29.24 | 29.24 | 28.95 | 28.95 | 11,576 | -0.42(-1.43%) |
May 07, 2018 | 29.63 | 30.28 | 29.10 | 29.37 | 31,777 | +0.17(+0.57%) |
May 04, 2018 | 28.90 | 29.28 | 28.80 | 29.20 | 13,212 | +0.30(+1.04%) |
May 03, 2018 | 28.80 | 29.13 | 28.72 | 28.90 | 10,338 | -0.14(-0.49%) |
May 02, 2018 | 28.80 | 29.22 | 28.80 | 29.04 | 9,614 | +0.17(+0.58%) |
May 01, 2018 | 29.07 | 29.13 | 28.54 | 28.88 | 12,964 | -0.17(-0.60%) |
Apr 30, 2018 | 29.51 | 29.51 | 28.90 | 29.05 | 22,486 | -0.46(-1.56%) |
Apr 27, 2018 | 29.50 | 29.69 | 29.31 | 29.51 | 26,481 | +0.12(+0.40%) |
Apr 26, 2018 | 29.14 | 29.70 | 28.77 | 29.39 | 16,336 | +0.31(+1.06%) |
Apr 25, 2018 | 28.68 | 29.23 | 28.50 | 29.08 | 15,944 | +0.21(+0.71%) |
Apr 24, 2018 | 28.99 | 29.22 | 28.79 | 28.88 | 9,151 | +0.01(+0.03%) |
Apr 23, 2018 | 29.18 | 29.18 | 28.83 | 28.87 | 7,266 | -0.29(-0.98%) |
Apr 20, 2018 | 29.14 | 29.34 | 29.08 | 29.15 | 16,973 | -0.07(-0.24%) |
Apr 19, 2018 | 29.20 | 29.45 | 29.14 | 29.22 | 7,837 | -0.05(-0.16%) |
Apr 18, 2018 | 29.59 | 29.91 | 29.12 | 29.27 | 27,224 | -0.34(-1.15%) |
Apr 17, 2018 | 28.78 | 29.69 | 28.50 | 29.61 | 30,345 | +0.92(+3.20%) |
Apr 16, 2018 | 28.16 | 28.95 | 27.86 | 28.69 | 16,627 | +0.59(+2.11%) |
Apr 13, 2018 | 28.32 | 28.38 | 27.80 | 28.10 | 12,987 | -0.06(-0.22%) |
Apr 12, 2018 | 28.50 | 28.50 | 27.57 | 28.16 | 5,277 | -0.27(-0.95%) |
Apr 11, 2018 | 27.79 | 28.61 | 27.70 | 28.43 | 53,528 | +0.55(+1.99%) |
Apr 10, 2018 | 27.62 | 28.08 | 27.58 | 27.88 | 13,387 | +0.48(+1.76%) |
Apr 09, 2018 | 27.51 | 27.74 | 26.97 | 27.40 | 14,891 | +0.02(+0.09%) |
Apr 06, 2018 | 27.87 | 28.18 | 27.04 | 27.37 | 19,222 | -0.62(-2.21%) |
Apr 05, 2018 | 27.47 | 28.31 | 27.47 | 27.99 | 18,803 | +0.57(+2.08%) |
Apr 04, 2018 | 26.10 | 27.53 | 26.10 | 27.42 | 25,593 | +1.13(+4.31%) |
Apr 03, 2018 | 26.05 | 26.52 | 26.05 | 26.29 | 21,152 | +0.21(+0.82%) |
Apr 02, 2018 | 26.54 | 26.79 | 25.88 | 26.07 | 20,634 | -0.52(-1.96%) |
Mar 29, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.36(+1.39%) | |
Mar 28, 2018 | 26.01 | 26.41 | 25.85 | 26.23 | 15,546 | +0.32(+1.25%) |
Mar 27, 2018 | 26.03 | 26.29 | 25.88 | 25.91 | 12,034 | -0.12(-0.46%) |
Mar 26, 2018 | 25.65 | 26.55 | 25.60 | 26.03 | 19,556 | +0.51(+2.02%) |
Mar 23, 2018 | 25.67 | 26.27 | 25.41 | 25.51 | 24,926 | -0.06(-0.22%) |
Mar 22, 2018 | 25.68 | 25.84 | 25.55 | 25.57 | 12,277 | -0.25(-0.98%) |
Mar 21, 2018 | 25.69 | 26.74 | 25.69 | 25.82 | 10,958 | +0.03(+0.12%) |
Mar 20, 2018 | 26.04 | 26.15 | 25.69 | 25.79 | 14,339 | -0.21(-0.79%) |
Mar 19, 2018 | 25.73 | 26.09 | 25.61 | 25.99 | 21,406 | +0.31(+1.20%) |
Mar 16, 2018 | 25.30 | 25.96 | 25.30 | 25.69 | 37,493 | +0.38(+1.50%) |
Mar 15, 2018 | 25.58 | 25.58 | 25.11 | 25.31 | 16,182 | -0.24(-0.93%) |
Mar 14, 2018 | 25.60 | 25.60 | 25.12 | 25.54 | 12,198 | +0.05(+0.18%) |
Mar 13, 2018 | 25.34 | 25.94 | 25.34 | 25.50 | 21,591 | -0.15(-0.58%) |
Mar 12, 2018 | 26.04 | 26.36 | 25.51 | 25.65 | 22,577 | -0.30(-1.15%) |
Mar 09, 2018 | 25.13 | 26.42 | 25.13 | 25.94 | 23,132 | +0.90(+3.58%) |
Mar 08, 2018 | 24.95 | 25.36 | 24.46 | 25.05 | 13,751 | +0.18(+0.73%) |
Mar 07, 2018 | 24.26 | 24.91 | 24.09 | 24.87 | 17,057 | +0.56(+2.30%) |
Mar 06, 2018 | 24.20 | 24.69 | 24.07 | 24.31 | 15,671 | +0.16(+0.65%) |
Mar 05, 2018 | 24.44 | 24.59 | 23.92 | 24.15 | 33,979 | -0.42(-1.73%) |
Mar 02, 2018 | 24.01 | 24.73 | 23.94 | 24.58 | 9,399 | +0.35(+1.46%) |