Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.61 | 27.66 | 27.37 | 27.59 | 20,871 | +0.54(+2.00%) |
May 30, 2018 | 26.75 | 27.17 | 26.70 | 27.05 | 14,002 | +0.56(+2.11%) |
May 29, 2018 | 26.66 | 26.66 | 26.33 | 26.49 | 34,952 | -0.24(-0.90%) |
May 25, 2018 | 26.73 | 26.73 | 26.73 | 0 | +0.18(+0.68%) | |
May 24, 2018 | 26.68 | 26.68 | 26.41 | 26.55 | 17,635 | -0.30(-1.12%) |
May 23, 2018 | 26.71 | 26.89 | 26.64 | 26.85 | 12,340 | -0.18(-0.67%) |
May 22, 2018 | 27.10 | 27.16 | 26.96 | 27.03 | 8,329 | +0.14(+0.52%) |
May 21, 2018 | 26.60 | 26.95 | 26.60 | 26.89 | 15,061 | +0.76(+2.91%) |
May 18, 2018 | 26.31 | 26.34 | 26.02 | 26.13 | 15,549 | +0.09(+0.35%) |
May 17, 2018 | 26.19 | 26.21 | 26.02 | 26.04 | 18,185 | +0.77(+3.05%) |
May 16, 2018 | 25.31 | 25.41 | 25.10 | 25.27 | 12,711 | +0.86(+3.52%) |
May 15, 2018 | 24.36 | 24.47 | 24.15 | 24.41 | 28,705 | -0.14(-0.57%) |
May 14, 2018 | 24.61 | 24.72 | 24.55 | 24.55 | 9,130 | +0.06(+0.24%) |
May 11, 2018 | 24.45 | 24.54 | 24.43 | 24.49 | 19,936 | +0.18(+0.74%) |
May 10, 2018 | 24.16 | 24.31 | 24.07 | 24.31 | 105,707 | +0.21(+0.87%) |
May 09, 2018 | 24.42 | 24.42 | 23.94 | 24.10 | 160,659 | -0.82(-3.31%) |
May 08, 2018 | 25.35 | 25.56 | 24.85 | 24.93 | 85,513 | -0.79(-3.07%) |
May 07, 2018 | 24.83 | 25.85 | 24.83 | 25.71 | 8,389 | +0.12(+0.49%) |
May 04, 2018 | 25.32 | 25.71 | 25.32 | 25.59 | 18,788 | +0.45(+1.77%) |
May 03, 2018 | 25.04 | 25.18 | 24.83 | 25.14 | 18,850 | +0.02(+0.06%) |
May 02, 2018 | 25.22 | 25.35 | 25.13 | 25.13 | 31,098 | -0.11(-0.44%) |
May 01, 2018 | 25.10 | 25.28 | 24.99 | 25.24 | 22,510 | +0.17(+0.68%) |
Apr 30, 2018 | 25.14 | 25.19 | 25.07 | 25.07 | 16,167 | -0.21(-0.85%) |
Apr 27, 2018 | 25.00 | 25.31 | 24.98 | 25.29 | 9,403 | +0.48(+1.96%) |
Apr 26, 2018 | 24.73 | 24.95 | 24.66 | 24.80 | 20,982 | +0.08(+0.32%) |
Apr 25, 2018 | 24.65 | 24.72 | 24.57 | 24.72 | 24,106 | +0.07(+0.28%) |
Apr 24, 2018 | 24.54 | 24.76 | 24.40 | 24.65 | 15,059 | +0.35(+1.46%) |
Apr 23, 2018 | 24.27 | 24.43 | 24.20 | 24.30 | 11,989 | -0.10(-0.43%) |
Apr 20, 2018 | 24.48 | 24.48 | 24.37 | 24.40 | 12,134 | +0.10(+0.41%) |
Apr 19, 2018 | 24.61 | 24.61 | 24.24 | 24.30 | 34,282 | -0.37(-1.50%) |
Apr 18, 2018 | 24.67 | 24.72 | 24.62 | 24.67 | 10,667 | -0.06(-0.26%) |
Apr 17, 2018 | 24.72 | 24.78 | 24.68 | 24.73 | 106,366 | -0.11(-0.42%) |
Apr 16, 2018 | 24.88 | 24.88 | 24.80 | 24.84 | 25,918 | +0.06(+0.24%) |
Apr 13, 2018 | 24.90 | 24.92 | 24.70 | 24.78 | 11,233 | +0.27(+1.10%) |
Apr 12, 2018 | 24.59 | 24.84 | 24.46 | 24.51 | 20,071 | +0.07(+0.29%) |
Apr 11, 2018 | 24.48 | 24.57 | 24.44 | 24.44 | 19,049 | +0.02(+0.08%) |
Apr 10, 2018 | 24.17 | 24.47 | 24.14 | 24.42 | 205,936 | +0.40(+1.67%) |
Apr 09, 2018 | 23.98 | 24.30 | 23.89 | 24.02 | 16,647 | +0.43(+1.82%) |
Apr 06, 2018 | 23.64 | 23.80 | 23.45 | 23.59 | 20,944 | -0.32(-1.34%) |
Apr 05, 2018 | 23.99 | 23.99 | 23.74 | 23.91 | 17,956 | -0.47(-1.93%) |
Apr 04, 2018 | 24.13 | 24.38 | 24.01 | 24.38 | 18,899 | +0.36(+1.50%) |
Apr 03, 2018 | 23.99 | 24.56 | 23.89 | 24.02 | 33,763 | +0.66(+2.85%) |
Apr 02, 2018 | 23.50 | 23.97 | 23.36 | 23.36 | 15,032 | -0.57(-2.36%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.92 | 24.05 | 23.83 | 23.88 | 142,812 | +0.49(+2.12%) |
Mar 27, 2018 | 23.66 | 23.80 | 23.35 | 23.39 | 19,537 | -0.48(-2.01%) |
Mar 26, 2018 | 23.65 | 23.88 | 23.52 | 23.86 | 111,520 | +0.68(+2.96%) |
Mar 23, 2018 | 23.28 | 23.45 | 23.09 | 23.18 | 28,395 | +0.06(+0.26%) |
Mar 22, 2018 | 23.59 | 23.59 | 23.12 | 23.12 | 15,470 | -0.47(-1.99%) |
Mar 21, 2018 | 23.67 | 23.95 | 23.57 | 23.59 | 26,011 | +0.02(+0.08%) |
Mar 20, 2018 | 23.42 | 23.57 | 23.35 | 23.57 | 51,679 | +0.10(+0.43%) |
Mar 19, 2018 | 23.54 | 23.61 | 23.44 | 23.47 | 202,668 | +0.10(+0.43%) |
Mar 16, 2018 | 23.42 | 23.45 | 23.30 | 23.37 | 30,335 | +0.20(+0.86%) |
Mar 15, 2018 | 23.32 | 23.35 | 23.12 | 23.17 | 42,263 | -0.10(-0.43%) |
Mar 14, 2018 | 23.52 | 23.52 | 23.21 | 23.27 | 680,021 | -0.06(-0.26%) |
Mar 13, 2018 | 23.44 | 23.47 | 23.25 | 23.33 | 18,937 | -0.06(-0.26%) |
Mar 12, 2018 | 23.38 | 23.46 | 23.24 | 23.39 | 194,643 | -0.14(-0.59%) |
Mar 09, 2018 | 23.46 | 23.53 | 23.41 | 23.53 | 18,999 | +0.50(+2.17%) |
Mar 08, 2018 | 23.17 | 23.17 | 22.98 | 23.03 | 41,795 | -0.20(-0.86%) |
Mar 07, 2018 | 23.10 | 23.23 | 23.02 | 23.23 | 20,240 | -0.12(-0.51%) |
Mar 06, 2018 | 23.38 | 23.40 | 23.24 | 23.35 | 32,279 | +0.03(+0.13%) |
Mar 05, 2018 | 23.11 | 23.41 | 23.08 | 23.32 | 13,199 | +0.11(+0.47%) |
Mar 02, 2018 | 22.86 | 23.41 | 22.86 | 23.21 | 23,058 | +1.10(+4.95%) |