Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.35 | 27.43 | 27.13 | 27.38 | 81,903 | +0.34(+1.24%) |
May 30, 2018 | 26.89 | 27.10 | 26.89 | 27.05 | 626,855 | +0.26(+0.96%) |
May 29, 2018 | 26.74 | 26.85 | 26.68 | 26.79 | 80,046 | +0.18(+0.66%) |
May 25, 2018 | 26.62 | 26.62 | 26.62 | 0 | -0.10(-0.36%) | |
May 24, 2018 | 26.79 | 26.79 | 26.66 | 26.71 | 46,052 | -0.10(-0.36%) |
May 23, 2018 | 26.76 | 26.81 | 26.70 | 26.81 | 52,380 | +0.16(+0.60%) |
May 22, 2018 | 26.68 | 26.80 | 26.59 | 26.65 | 229,912 | +0.07(+0.27%) |
May 21, 2018 | 26.60 | 26.60 | 26.52 | 26.58 | 22,912 | +0.05(+0.20%) |
May 18, 2018 | 26.56 | 26.59 | 26.51 | 26.53 | 34,101 | -0.04(-0.13%) |
May 17, 2018 | 26.54 | 26.64 | 26.48 | 26.56 | 72,250 | +0.01(+0.03%) |
May 16, 2018 | 26.48 | 26.58 | 26.48 | 26.55 | 51,067 | -0.09(-0.33%) |
May 15, 2018 | 26.53 | 26.71 | 26.48 | 26.64 | 93,375 | -0.04(-0.17%) |
May 14, 2018 | 26.55 | 26.77 | 26.55 | 26.69 | 186,947 | +0.44(+1.68%) |
May 11, 2018 | 26.22 | 26.28 | 26.18 | 26.25 | 39,814 | +0.04(+0.17%) |
May 10, 2018 | 26.10 | 26.26 | 26.09 | 26.20 | 44,228 | +0.24(+0.92%) |
May 09, 2018 | 25.95 | 26.03 | 25.77 | 25.96 | 362,348 | -0.43(-1.64%) |
May 08, 2018 | 26.37 | 26.41 | 26.15 | 26.40 | 73,750 | -0.13(-0.50%) |
May 07, 2018 | 26.62 | 26.62 | 26.48 | 26.53 | 35,072 | -0.04(-0.13%) |
May 04, 2018 | 26.43 | 26.73 | 26.42 | 26.56 | 43,977 | +0.26(+1.01%) |
May 03, 2018 | 26.67 | 26.69 | 26.29 | 26.30 | 412,669 | -0.36(-1.36%) |
May 02, 2018 | 26.57 | 26.90 | 26.56 | 26.66 | 171,324 | -0.21(-0.79%) |
May 01, 2018 | 26.74 | 26.96 | 26.69 | 26.87 | 108,657 | -0.11(-0.43%) |
Apr 30, 2018 | 26.93 | 27.07 | 26.92 | 26.99 | 164,517 | -0.29(-1.07%) |
Apr 27, 2018 | 27.31 | 27.31 | 27.18 | 27.28 | 355,819 | +0.09(+0.32%) |
Apr 26, 2018 | 27.16 | 27.27 | 27.11 | 27.19 | 212,703 | +0.00(+0.00%) |
Apr 25, 2018 | 27.16 | 27.27 | 26.92 | 27.19 | 115,912 | -0.06(-0.23%) |
Apr 24, 2018 | 27.53 | 27.53 | 27.17 | 27.25 | 263,429 | -0.26(-0.96%) |
Apr 23, 2018 | 27.38 | 27.53 | 27.36 | 27.52 | 135,762 | +0.41(+1.50%) |
Apr 20, 2018 | 27.21 | 27.21 | 27.08 | 27.11 | 111,736 | -0.22(-0.81%) |
Apr 19, 2018 | 27.23 | 27.47 | 27.23 | 27.33 | 572,119 | +0.06(+0.23%) |
Apr 18, 2018 | 26.88 | 27.91 | 26.86 | 27.27 | 337,754 | +0.41(+1.54%) |
Apr 17, 2018 | 26.48 | 26.93 | 26.42 | 26.85 | 101,078 | +0.57(+2.18%) |
Apr 16, 2018 | 26.39 | 26.42 | 26.25 | 26.28 | 46,460 | +0.68(+2.65%) |
Apr 13, 2018 | 25.73 | 25.75 | 25.46 | 25.60 | 50,971 | -0.04(-0.17%) |
Apr 12, 2018 | 25.74 | 25.74 | 25.65 | 25.65 | 82,607 | -0.08(-0.31%) |
Apr 11, 2018 | 25.80 | 25.90 | 25.68 | 25.73 | 97,761 | -0.45(-1.72%) |
Apr 10, 2018 | 26.02 | 26.26 | 25.97 | 26.18 | 64,181 | -0.09(-0.34%) |
Apr 09, 2018 | 26.14 | 26.33 | 25.98 | 26.26 | 51,814 | +0.34(+1.29%) |
Apr 06, 2018 | 26.07 | 26.16 | 25.86 | 25.93 | 81,786 | -0.26(-0.98%) |
Apr 05, 2018 | 26.02 | 26.21 | 26.01 | 26.18 | 65,251 | +0.37(+1.44%) |
Apr 04, 2018 | 25.73 | 25.89 | 25.69 | 25.81 | 84,879 | +0.29(+1.14%) |
Apr 03, 2018 | 25.52 | 25.70 | 25.47 | 25.52 | 72,014 | +0.13(+0.52%) |
Apr 02, 2018 | 25.36 | 25.58 | 25.15 | 25.39 | 200,422 | -0.46(-1.78%) |
Mar 29, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.26(+1.04%) | |
Mar 28, 2018 | 25.80 | 25.88 | 25.50 | 25.58 | 123,394 | -0.40(-1.53%) |
Mar 27, 2018 | 25.91 | 26.08 | 25.80 | 25.98 | 177,131 | +0.16(+0.62%) |
Mar 26, 2018 | 25.58 | 25.89 | 25.48 | 25.82 | 687,958 | +0.54(+2.13%) |
Mar 23, 2018 | 25.31 | 25.33 | 25.15 | 25.28 | 104,287 | +0.00(+0.00%) |
Mar 22, 2018 | 25.30 | 25.36 | 25.11 | 25.28 | 72,878 | +0.09(+0.35%) |
Mar 21, 2018 | 25.06 | 25.22 | 25.02 | 25.20 | 193,814 | +0.17(+0.67%) |
Mar 20, 2018 | 24.92 | 25.04 | 24.92 | 25.03 | 29,576 | +0.13(+0.53%) |
Mar 19, 2018 | 24.93 | 24.97 | 24.86 | 24.90 | 58,563 | -0.26(-1.02%) |
Mar 16, 2018 | 25.13 | 25.20 | 25.11 | 25.15 | 29,532 | -0.11(-0.42%) |
Mar 15, 2018 | 25.11 | 25.28 | 25.01 | 25.26 | 1,260,255 | +0.03(+0.11%) |
Mar 14, 2018 | 25.17 | 25.29 | 25.13 | 25.23 | 77,324 | -0.04(-0.17%) |
Mar 13, 2018 | 25.25 | 25.40 | 25.11 | 25.28 | 108,258 | -0.10(-0.38%) |
Mar 12, 2018 | 25.12 | 25.40 | 25.12 | 25.37 | 117,097 | +0.45(+1.81%) |
Mar 09, 2018 | 24.36 | 24.92 | 24.36 | 24.92 | 62,149 | +0.79(+3.25%) |
Mar 08, 2018 | 24.07 | 24.23 | 24.07 | 24.14 | 18,926 | +0.35(+1.48%) |
Mar 07, 2018 | 23.72 | 23.81 | 23.70 | 23.78 | 4,063 | +0.18(+0.75%) |
Mar 06, 2018 | 23.52 | 23.66 | 23.52 | 23.61 | 14,826 | +0.00(+0.00%) |
Mar 05, 2018 | 23.50 | 23.66 | 23.45 | 23.61 | 33,384 | +0.09(+0.38%) |
Mar 02, 2018 | 23.52 | 23.56 | 23.12 | 23.52 | 81,367 | -0.11(-0.49%) |