Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.91 | 27.21 | 26.91 | 27.11 | 51,724 | +0.02(+0.08%) |
May 30, 2018 | 26.45 | 27.14 | 26.45 | 27.09 | 57,820 | +0.71(+2.68%) |
May 29, 2018 | 26.28 | 26.57 | 26.28 | 26.39 | 264,049 | +0.00(+0.00%) |
May 25, 2018 | 26.39 | 26.39 | 26.39 | 0 | -0.12(-0.47%) | |
May 24, 2018 | 26.82 | 26.82 | 26.51 | 26.51 | 40,661 | -0.42(-1.54%) |
May 23, 2018 | 26.84 | 27.01 | 26.66 | 26.93 | 44,659 | -0.02(-0.08%) |
May 22, 2018 | 27.11 | 27.30 | 26.95 | 26.95 | 54,704 | -0.12(-0.46%) |
May 21, 2018 | 27.05 | 27.11 | 26.95 | 27.07 | 42,488 | +0.06(+0.23%) |
May 18, 2018 | 27.09 | 27.09 | 26.83 | 27.01 | 52,320 | -0.08(-0.31%) |
May 17, 2018 | 26.95 | 27.17 | 26.95 | 27.09 | 28,116 | +0.19(+0.72%) |
May 16, 2018 | 26.95 | 26.97 | 26.82 | 26.90 | 57,555 | -0.01(-0.02%) |
May 15, 2018 | 26.97 | 27.05 | 26.83 | 26.91 | 44,153 | -0.12(-0.46%) |
May 14, 2018 | 26.89 | 27.05 | 26.89 | 27.03 | 65,517 | +0.33(+1.24%) |
May 11, 2018 | 26.68 | 26.78 | 26.62 | 26.70 | 59,511 | +0.10(+0.39%) |
May 10, 2018 | 26.72 | 26.80 | 26.49 | 26.60 | 821,892 | +0.07(+0.28%) |
May 09, 2018 | 26.50 | 26.71 | 26.32 | 26.52 | 43,366 | +0.35(+1.33%) |
May 08, 2018 | 26.27 | 26.27 | 25.85 | 26.17 | 106,541 | +0.00(+0.00%) |
May 07, 2018 | 26.09 | 26.44 | 26.09 | 26.17 | 110,208 | +0.23(+0.87%) |
May 04, 2018 | 25.58 | 25.95 | 25.57 | 25.95 | 40,257 | +0.31(+1.20%) |
May 03, 2018 | 25.84 | 25.84 | 25.52 | 25.64 | 101,088 | -0.27(-1.03%) |
May 02, 2018 | 25.74 | 26.03 | 25.74 | 25.91 | 116,693 | +0.18(+0.72%) |
May 01, 2018 | 25.58 | 25.78 | 25.52 | 25.72 | 60,661 | +0.06(+0.24%) |
Apr 30, 2018 | 25.64 | 25.83 | 25.56 | 25.66 | 49,850 | +0.10(+0.40%) |
Apr 27, 2018 | 25.48 | 25.68 | 25.37 | 25.56 | 582,344 | +0.04(+0.16%) |
Apr 26, 2018 | 25.48 | 25.66 | 25.35 | 25.52 | 100,710 | +0.08(+0.32%) |
Apr 25, 2018 | 25.19 | 25.45 | 25.02 | 25.43 | 34,219 | +0.14(+0.57%) |
Apr 24, 2018 | 25.86 | 25.86 | 25.24 | 25.29 | 65,116 | -0.47(-1.83%) |
Apr 23, 2018 | 25.68 | 25.95 | 25.56 | 25.76 | 74,443 | +0.14(+0.56%) |
Apr 20, 2018 | 25.80 | 25.80 | 25.60 | 25.62 | 31,233 | -0.14(-0.56%) |
Apr 19, 2018 | 26.15 | 26.19 | 25.68 | 25.76 | 186,784 | -0.25(-0.95%) |
Apr 18, 2018 | 26.11 | 26.30 | 25.97 | 26.01 | 35,660 | +0.14(+0.56%) |
Apr 17, 2018 | 25.62 | 26.09 | 25.56 | 25.86 | 65,652 | +0.31(+1.20%) |
Apr 16, 2018 | 24.96 | 25.60 | 24.85 | 25.56 | 38,325 | +0.74(+2.98%) |
Apr 13, 2018 | 24.90 | 24.96 | 24.71 | 24.82 | 41,626 | +0.04(+0.17%) |
Apr 12, 2018 | 24.98 | 25.11 | 24.72 | 24.78 | 86,516 | -0.18(-0.74%) |
Apr 11, 2018 | 24.82 | 25.06 | 24.63 | 24.96 | 157,363 | +0.14(+0.57%) |
Apr 10, 2018 | 24.55 | 24.98 | 24.37 | 24.82 | 281,220 | +0.62(+2.55%) |
Apr 09, 2018 | 24.41 | 24.49 | 24.13 | 24.20 | 53,208 | -0.02(-0.08%) |
Apr 06, 2018 | 24.55 | 24.57 | 23.96 | 24.22 | 238,045 | -0.35(-1.42%) |
Apr 05, 2018 | 24.06 | 24.67 | 24.06 | 24.57 | 84,876 | +0.53(+2.22%) |
Apr 04, 2018 | 23.49 | 24.06 | 23.30 | 24.04 | 310,135 | +0.16(+0.69%) |
Apr 03, 2018 | 23.94 | 23.94 | 23.34 | 23.88 | 152,427 | +0.10(+0.43%) |
Apr 02, 2018 | 24.00 | 24.20 | 23.55 | 23.77 | 166,441 | -0.37(-1.53%) |
Mar 29, 2018 | 24.14 | 24.14 | 24.14 | 0 | +0.55(+2.35%) | |
Mar 28, 2018 | 23.77 | 23.92 | 23.59 | 23.59 | 180,732 | -0.29(-1.20%) |
Mar 27, 2018 | 23.85 | 24.29 | 23.65 | 23.88 | 119,463 | +0.00(+0.00%) |
Mar 26, 2018 | 24.16 | 24.16 | 23.57 | 23.88 | 114,951 | +0.02(+0.09%) |
Mar 23, 2018 | 24.33 | 24.38 | 23.81 | 23.85 | 53,751 | -0.33(-1.36%) |
Mar 22, 2018 | 24.57 | 24.58 | 24.16 | 24.18 | 63,306 | -0.58(-2.33%) |
Mar 21, 2018 | 24.33 | 24.84 | 24.27 | 24.76 | 79,319 | +0.54(+2.22%) |
Mar 20, 2018 | 24.45 | 24.49 | 24.07 | 24.22 | 76,511 | -0.21(-0.84%) |
Mar 19, 2018 | 25.06 | 25.06 | 24.22 | 24.43 | 147,682 | -0.68(-2.70%) |
Mar 16, 2018 | 25.02 | 25.35 | 25.02 | 25.11 | 67,740 | +0.21(+0.82%) |
Mar 15, 2018 | 25.80 | 25.80 | 23.88 | 24.90 | 250,216 | -0.80(-3.11%) |
Mar 14, 2018 | 26.05 | 25.70 | 25.70 | 57,628 | -0.23(-0.87%) | |
Mar 13, 2018 | 26.01 | 26.11 | 25.86 | 25.93 | 42,248 | -0.08(-0.32%) |
Mar 12, 2018 | 25.54 | 26.03 | 25.54 | 26.01 | 160,857 | +0.45(+1.77%) |
Mar 09, 2018 | 25.29 | 25.58 | 25.27 | 25.56 | 61,667 | +0.39(+1.55%) |
Mar 08, 2018 | 25.23 | 25.23 | 24.90 | 25.17 | 34,923 | +0.06(+0.24%) |
Mar 07, 2018 | 25.43 | 24.96 | 25.11 | 64,609 | -0.37(-1.45%) | |
Mar 06, 2018 | 25.60 | 25.60 | 25.37 | 25.48 | 122,208 | +0.10(+0.40%) |
Mar 05, 2018 | 25.04 | 25.50 | 25.04 | 25.37 | 36,398 | +0.16(+0.65%) |
Mar 02, 2018 | 25.04 | 25.25 | 24.78 | 25.21 | 80,432 | -0.06(-0.24%) |