Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.00 | 27.15 | 26.81 | 26.94 | 651,718 | -0.14(-0.51%) |
May 30, 2018 | 27.08 | 27.36 | 26.93 | 27.08 | 704,328 | +0.07(+0.26%) |
May 29, 2018 | 27.05 | 27.17 | 26.66 | 27.01 | 874,941 | -0.19(-0.70%) |
May 25, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.30(+1.12%) | |
May 24, 2018 | 26.47 | 27.05 | 26.28 | 26.90 | 1,516,545 | +0.40(+1.53%) |
May 23, 2018 | 26.25 | 26.55 | 25.86 | 26.50 | 989,320 | +0.13(+0.49%) |
May 22, 2018 | 26.38 | 26.46 | 25.94 | 26.37 | 1,031,807 | -0.01(-0.03%) |
May 21, 2018 | 25.38 | 26.56 | 25.35 | 26.38 | 1,606,752 | +1.19(+4.71%) |
May 18, 2018 | 25.55 | 25.67 | 25.16 | 25.19 | 419,364 | -0.46(-1.78%) |
May 17, 2018 | 25.48 | 25.92 | 25.41 | 25.64 | 731,837 | -0.22(-0.86%) |
May 16, 2018 | 25.58 | 25.98 | 25.47 | 25.87 | 618,902 | +0.30(+1.18%) |
May 15, 2018 | 25.78 | 25.81 | 25.55 | 25.57 | 855,213 | -0.27(-1.03%) |
May 14, 2018 | 26.08 | 26.20 | 25.78 | 25.83 | 1,722,273 | -0.22(-0.83%) |
May 11, 2018 | 26.25 | 26.30 | 25.99 | 26.05 | 2,185,159 | -0.24(-0.92%) |
May 10, 2018 | 26.06 | 26.50 | 25.97 | 26.29 | 1,578,639 | +0.20(+0.76%) |
May 09, 2018 | 26.45 | 26.63 | 25.84 | 26.09 | 1,649,308 | -0.34(-1.30%) |
May 08, 2018 | 26.72 | 26.96 | 26.28 | 26.44 | 1,230,754 | -0.57(-2.10%) |
May 07, 2018 | 26.80 | 27.29 | 26.72 | 27.00 | 990,262 | +0.21(+0.77%) |
May 04, 2018 | 26.15 | 27.54 | 26.04 | 26.80 | 1,424,365 | +0.41(+1.56%) |
May 03, 2018 | 25.29 | 26.64 | 24.79 | 26.38 | 3,870,306 | +0.89(+3.48%) |
May 02, 2018 | 24.64 | 25.52 | 24.54 | 25.50 | 2,360,942 | +0.89(+3.64%) |
May 01, 2018 | 24.75 | 24.80 | 24.16 | 24.60 | 2,138,670 | -0.21(-0.83%) |
Apr 30, 2018 | 24.52 | 25.22 | 24.45 | 24.81 | 751,324 | +0.32(+1.30%) |
Apr 27, 2018 | 24.53 | 24.62 | 24.11 | 24.49 | 1,267,150 | -0.03(-0.14%) |
Apr 26, 2018 | 24.18 | 24.59 | 24.10 | 24.53 | 1,035,129 | +0.35(+1.46%) |
Apr 25, 2018 | 24.45 | 24.51 | 24.09 | 24.17 | 755,364 | -0.28(-1.13%) |
Apr 24, 2018 | 24.84 | 24.90 | 24.36 | 24.45 | 1,847,099 | -0.40(-1.63%) |
Apr 23, 2018 | 25.18 | 25.32 | 24.74 | 24.85 | 829,310 | -0.32(-1.26%) |
Apr 20, 2018 | 25.30 | 25.30 | 24.89 | 25.17 | 1,324,501 | -0.15(-0.58%) |
Apr 19, 2018 | 25.08 | 25.41 | 25.08 | 25.32 | 1,274,806 | +0.19(+0.75%) |
Apr 18, 2018 | 25.43 | 25.43 | 24.74 | 25.13 | 1,456,787 | -0.20(-0.78%) |
Apr 17, 2018 | 25.30 | 25.70 | 25.13 | 25.33 | 1,063,710 | +0.12(+0.48%) |
Apr 16, 2018 | 25.13 | 25.49 | 25.06 | 25.21 | 775,192 | +0.15(+0.58%) |
Apr 13, 2018 | 26.18 | 26.18 | 25.01 | 25.06 | 948,848 | -0.57(-2.22%) |
Apr 12, 2018 | 25.76 | 25.97 | 25.45 | 25.63 | 890,476 | -0.02(-0.07%) |
Apr 11, 2018 | 26.19 | 26.25 | 25.44 | 25.64 | 1,342,992 | -0.79(-2.99%) |
Apr 10, 2018 | 25.87 | 26.50 | 25.77 | 26.44 | 1,399,716 | +0.83(+3.26%) |
Apr 09, 2018 | 25.69 | 26.16 | 25.55 | 25.60 | 1,390,922 | +0.12(+0.47%) |
Apr 06, 2018 | 25.64 | 25.89 | 25.26 | 25.48 | 701,861 | -0.51(-1.95%) |
Apr 05, 2018 | 26.07 | 26.44 | 25.88 | 25.99 | 1,003,528 | +0.02(+0.07%) |
Apr 04, 2018 | 25.38 | 26.03 | 25.34 | 25.97 | 966,479 | +0.04(+0.17%) |
Apr 03, 2018 | 25.59 | 26.27 | 25.59 | 25.93 | 971,436 | +0.31(+1.21%) |
Apr 02, 2018 | 25.38 | 25.70 | 25.13 | 25.62 | 1,891,686 | +0.14(+0.54%) |
Mar 29, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 26.01 | 26.17 | 25.27 | 25.48 | 1,748,575 | -0.52(-2.02%) |
Mar 27, 2018 | 26.35 | 26.45 | 25.91 | 26.01 | 902,811 | -0.24(-0.92%) |
Mar 26, 2018 | 26.26 | 26.40 | 25.76 | 26.25 | 1,076,558 | +0.30(+1.16%) |
Mar 23, 2018 | 26.25 | 26.60 | 25.84 | 25.95 | 2,650,698 | -0.31(-1.18%) |
Mar 22, 2018 | 27.18 | 27.29 | 26.24 | 26.25 | 1,110,404 | -1.26(-4.60%) |
Mar 21, 2018 | 27.40 | 27.65 | 27.23 | 27.52 | 482,944 | +0.20(+0.72%) |
Mar 20, 2018 | 26.89 | 27.36 | 26.84 | 27.32 | 417,445 | +0.42(+1.57%) |
Mar 19, 2018 | 27.53 | 27.55 | 26.72 | 26.90 | 819,367 | -0.67(-2.43%) |
Mar 16, 2018 | 27.69 | 27.98 | 27.57 | 27.57 | 565,532 | -0.28(-0.99%) |
Mar 15, 2018 | 28.19 | 28.19 | 27.61 | 27.85 | 937,961 | -0.40(-1.40%) |
Mar 14, 2018 | 28.47 | 28.55 | 28.10 | 28.24 | 584,362 | -0.15(-0.55%) |
Mar 13, 2018 | 29.00 | 29.00 | 28.20 | 28.40 | 588,617 | -0.46(-1.58%) |
Mar 12, 2018 | 29.27 | 29.42 | 28.78 | 28.85 | 615,685 | -0.02(-0.06%) |
Mar 09, 2018 | 28.64 | 29.02 | 28.51 | 28.87 | 709,294 | +0.47(+1.67%) |
Mar 08, 2018 | 28.34 | 28.42 | 28.00 | 28.40 | 710,609 | +0.22(+0.79%) |
Mar 07, 2018 | 28.32 | 28.17 | 1,053,605 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.96 | 28.40 | 27.64 | 28.26 | 837,826 | +0.34(+1.23%) |
Mar 05, 2018 | 27.45 | 27.96 | 27.13 | 27.92 | 643,138 | +0.34(+1.25%) |
Mar 02, 2018 | 27.28 | 27.62 | 26.81 | 27.57 | 1,094,407 | +0.05(+0.19%) |