Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.11 | 27.98 | 26.76 | 27.51 | 4,266 | +0.57(+2.11%) |
May 30, 2018 | 27.46 | 27.51 | 26.72 | 26.94 | 15,705 | -0.31(-1.13%) |
May 29, 2018 | 26.15 | 27.38 | 26.15 | 27.25 | 8,466 | +0.39(+1.47%) |
May 25, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.26(+0.99%) | |
May 24, 2018 | 26.29 | 26.59 | 26.29 | 26.59 | 1,587 | +0.00(+0.00%) |
May 23, 2018 | 26.41 | 26.68 | 26.19 | 26.59 | 7,152 | +0.35(+1.34%) |
May 22, 2018 | 26.81 | 26.81 | 26.24 | 26.24 | 8,129 | -0.39(-1.48%) |
May 21, 2018 | 26.98 | 27.04 | 26.46 | 26.63 | 9,549 | -0.22(-0.82%) |
May 18, 2018 | 26.90 | 26.90 | 26.46 | 26.85 | 7,747 | +0.18(+0.66%) |
May 17, 2018 | 27.55 | 27.77 | 26.68 | 26.68 | 13,408 | -0.74(-2.72%) |
May 16, 2018 | 27.25 | 27.64 | 27.16 | 27.42 | 2,810 | +0.18(+0.64%) |
May 15, 2018 | 28.69 | 28.69 | 27.03 | 27.25 | 2,742 | -0.48(-1.74%) |
May 14, 2018 | 28.03 | 28.18 | 27.73 | 27.73 | 7,007 | -0.61(-2.16%) |
May 11, 2018 | 27.71 | 28.34 | 27.39 | 28.34 | 8,935 | +0.26(+0.94%) |
May 10, 2018 | 28.40 | 28.41 | 27.95 | 28.08 | 6,694 | +0.00(+0.00%) |
May 09, 2018 | 28.38 | 28.38 | 26.82 | 28.08 | 8,493 | -0.09(-0.31%) |
May 08, 2018 | 28.38 | 28.56 | 27.68 | 28.17 | 5,504 | -0.53(-1.83%) |
May 07, 2018 | 28.47 | 28.69 | 28.17 | 28.69 | 2,032 | -0.04(-0.15%) |
May 04, 2018 | 27.99 | 28.73 | 27.95 | 28.73 | 5,308 | +0.53(+1.86%) |
May 03, 2018 | 28.30 | 28.30 | 28.08 | 28.21 | 1,919 | -0.18(-0.62%) |
May 02, 2018 | 27.60 | 28.47 | 27.60 | 28.38 | 4,830 | +0.26(+0.93%) |
May 01, 2018 | 28.12 | 28.12 | 27.95 | 28.12 | 5,869 | -0.18(-0.62%) |
Apr 30, 2018 | 28.12 | 28.38 | 28.08 | 28.30 | 7,518 | +0.22(+0.78%) |
Apr 27, 2018 | 27.99 | 28.34 | 27.99 | 28.08 | 9,624 | -0.09(-0.31%) |
Apr 26, 2018 | 27.60 | 28.34 | 27.60 | 28.17 | 13,128 | +0.18(+0.63%) |
Apr 25, 2018 | 27.11 | 28.21 | 26.76 | 27.99 | 12,823 | +0.57(+2.08%) |
Apr 24, 2018 | 26.98 | 27.46 | 26.94 | 27.42 | 9,042 | +0.26(+0.97%) |
Apr 23, 2018 | 27.86 | 27.86 | 26.63 | 27.16 | 5,126 | -0.70(-2.52%) |
Apr 20, 2018 | 27.73 | 27.99 | 27.46 | 27.86 | 4,628 | -0.13(-0.47%) |
Apr 19, 2018 | 27.42 | 27.99 | 27.25 | 27.99 | 7,582 | +0.18(+0.63%) |
Apr 18, 2018 | 27.86 | 27.99 | 27.82 | 27.82 | 5,867 | +0.00(+0.00%) |
Apr 17, 2018 | 27.11 | 27.86 | 27.07 | 27.82 | 8,998 | +0.00(+0.00%) |
Apr 16, 2018 | 27.82 | 27.86 | 27.33 | 27.82 | 10,116 | +0.13(+0.47%) |
Apr 13, 2018 | 27.56 | 27.68 | 27.46 | 27.68 | 2,449 | +0.22(+0.80%) |
Apr 12, 2018 | 26.10 | 27.60 | 26.10 | 27.46 | 6,744 | +0.92(+3.47%) |
Apr 11, 2018 | 26.15 | 26.98 | 25.97 | 26.54 | 7,264 | +0.44(+1.68%) |
Apr 10, 2018 | 25.45 | 26.24 | 25.01 | 26.11 | 8,634 | +0.04(+0.17%) |
Apr 09, 2018 | 25.84 | 26.15 | 25.84 | 26.06 | 9,770 | +0.18(+0.68%) |
Apr 06, 2018 | 25.58 | 25.93 | 25.27 | 25.89 | 6,373 | +0.48(+1.90%) |
Apr 05, 2018 | 24.49 | 25.43 | 24.49 | 25.41 | 16,208 | +0.92(+3.76%) |
Apr 04, 2018 | 24.18 | 24.53 | 24.18 | 24.49 | 5,923 | +0.44(+1.82%) |
Apr 03, 2018 | 24.09 | 24.31 | 24.05 | 24.05 | 5,279 | +0.04(+0.18%) |
Apr 02, 2018 | 23.52 | 24.09 | 23.52 | 24.00 | 7,945 | +0.18(+0.74%) |
Mar 29, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.13(-0.55%) | |
Mar 28, 2018 | 23.65 | 23.96 | 23.65 | 23.96 | 3,131 | +0.18(+0.77%) |
Mar 27, 2018 | 23.40 | 23.78 | 23.40 | 23.78 | 4,515 | +0.04(+0.18%) |
Mar 26, 2018 | 24.04 | 24.30 | 23.56 | 23.73 | 23,959 | -0.04(-0.18%) |
Mar 23, 2018 | 23.91 | 23.97 | 23.78 | 23.78 | 7,473 | -0.17(-0.73%) |
Mar 22, 2018 | 23.78 | 24.04 | 23.78 | 23.95 | 5,071 | -0.09(-0.36%) |
Mar 21, 2018 | 23.91 | 24.04 | 23.86 | 24.04 | 12,889 | +0.13(+0.55%) |
Mar 20, 2018 | 23.78 | 24.04 | 23.73 | 23.91 | 18,458 | +0.13(+0.55%) |
Mar 19, 2018 | 23.56 | 23.95 | 23.51 | 23.78 | 4,736 | -0.04(-0.18%) |
Mar 16, 2018 | 23.60 | 23.82 | 23.47 | 23.82 | 13,801 | +0.22(+0.93%) |
Mar 15, 2018 | 23.65 | 23.73 | 23.60 | 23.60 | 4,026 | -0.04(-0.18%) |
Mar 14, 2018 | 23.71 | 23.86 | 23.47 | 23.65 | 5,463 | +0.04(+0.19%) |
Mar 13, 2018 | 23.65 | 23.86 | 23.51 | 23.60 | 3,296 | +0.00(+0.00%) |
Mar 12, 2018 | 23.78 | 23.78 | 23.30 | 23.60 | 1,884 | -0.13(-0.55%) |
Mar 09, 2018 | 23.38 | 23.86 | 23.30 | 23.73 | 8,404 | +0.04(+0.18%) |
Mar 08, 2018 | 23.86 | 23.95 | 23.69 | 23.69 | 4,420 | -0.04(-0.18%) |
Mar 07, 2018 | 23.78 | 24.39 | 23.65 | 23.73 | 5,524 | -0.22(-0.91%) |
Mar 06, 2018 | 24.26 | 24.34 | 23.86 | 23.95 | 9,980 | -0.31(-1.26%) |
Mar 05, 2018 | 24.04 | 24.76 | 24.04 | 24.26 | 10,721 | +0.26(+1.09%) |
Mar 02, 2018 | 23.38 | 23.99 | 23.08 | 23.99 | 9,471 | +0.48(+2.04%) |