Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.36 | 27.78 | 27.15 | 27.70 | 127,781 | +0.34(+1.23%) |
May 30, 2018 | 27.32 | 27.40 | 27.19 | 27.36 | 73,040 | +0.25(+0.93%) |
May 29, 2018 | 27.36 | 27.61 | 26.73 | 27.11 | 70,998 | -0.08(-0.31%) |
May 25, 2018 | 27.19 | 27.19 | 27.19 | 0 | +0.59(+2.21%) | |
May 24, 2018 | 26.65 | 26.73 | 26.35 | 26.61 | 44,668 | +0.04(+0.16%) |
May 23, 2018 | 26.31 | 27.03 | 26.02 | 26.56 | 58,968 | +0.34(+1.28%) |
May 22, 2018 | 26.19 | 26.31 | 26.02 | 26.23 | 47,234 | +0.00(+0.00%) |
May 21, 2018 | 26.14 | 26.23 | 26.00 | 26.23 | 30,234 | +0.00(+0.00%) |
May 18, 2018 | 26.10 | 26.27 | 26.02 | 26.23 | 32,529 | +0.04(+0.16%) |
May 17, 2018 | 26.27 | 26.27 | 25.93 | 26.19 | 38,702 | -0.13(-0.48%) |
May 16, 2018 | 26.10 | 26.44 | 25.87 | 26.31 | 34,619 | +0.08(+0.32%) |
May 15, 2018 | 26.02 | 26.27 | 25.89 | 26.23 | 88,092 | +0.04(+0.16%) |
May 14, 2018 | 26.19 | 26.27 | 25.82 | 26.19 | 40,001 | +0.08(+0.32%) |
May 11, 2018 | 26.31 | 26.31 | 26.02 | 26.10 | 13,744 | -0.08(-0.32%) |
May 10, 2018 | 26.14 | 26.27 | 26.06 | 26.19 | 27,468 | +0.00(+0.00%) |
May 09, 2018 | 26.19 | 26.31 | 25.85 | 26.19 | 38,776 | +0.08(+0.32%) |
May 08, 2018 | 26.10 | 26.19 | 25.98 | 26.10 | 30,972 | -0.08(-0.32%) |
May 07, 2018 | 26.19 | 26.44 | 26.19 | 26.19 | 34,922 | +0.04(+0.16%) |
May 04, 2018 | 26.00 | 26.31 | 25.98 | 26.14 | 66,871 | +0.04(+0.16%) |
May 03, 2018 | 26.10 | 26.27 | 25.93 | 26.10 | 90,669 | -0.08(-0.32%) |
May 02, 2018 | 26.44 | 26.44 | 26.10 | 26.19 | 93,568 | -0.25(-0.95%) |
May 01, 2018 | 26.27 | 26.65 | 25.72 | 26.44 | 246,602 | +0.13(+0.48%) |
Apr 30, 2018 | 26.40 | 26.52 | 25.98 | 26.31 | 25,410 | -0.13(-0.48%) |
Apr 27, 2018 | 26.48 | 26.56 | 26.19 | 26.44 | 18,815 | +0.04(+0.16%) |
Apr 26, 2018 | 26.48 | 27.03 | 26.31 | 26.40 | 44,406 | -0.04(-0.16%) |
Apr 25, 2018 | 26.48 | 26.69 | 26.02 | 26.44 | 57,277 | -0.17(-0.63%) |
Apr 24, 2018 | 26.73 | 26.98 | 26.48 | 26.61 | 50,879 | +0.04(+0.16%) |
Apr 23, 2018 | 26.90 | 27.11 | 26.52 | 26.56 | 29,791 | -0.38(-1.40%) |
Apr 20, 2018 | 27.28 | 27.70 | 26.61 | 26.94 | 71,949 | -0.25(-0.93%) |
Apr 19, 2018 | 27.32 | 27.65 | 26.86 | 27.19 | 58,483 | -0.21(-0.77%) |
Apr 18, 2018 | 27.40 | 27.57 | 27.03 | 27.40 | 13,044 | +0.00(+0.00%) |
Apr 17, 2018 | 27.24 | 27.65 | 27.07 | 27.40 | 32,433 | +0.21(+0.77%) |
Apr 16, 2018 | 27.15 | 27.65 | 26.92 | 27.19 | 26,796 | +0.04(+0.15%) |
Apr 13, 2018 | 26.98 | 27.32 | 26.90 | 27.15 | 95,728 | +0.25(+0.94%) |
Apr 12, 2018 | 27.07 | 27.11 | 26.48 | 26.90 | 59,660 | -0.17(-0.62%) |
Apr 11, 2018 | 26.82 | 27.11 | 26.77 | 27.07 | 42,526 | +0.21(+0.78%) |
Apr 10, 2018 | 26.98 | 27.07 | 26.65 | 26.86 | 114,329 | +0.08(+0.31%) |
Apr 09, 2018 | 27.11 | 27.28 | 26.69 | 26.77 | 49,408 | -0.13(-0.47%) |
Apr 06, 2018 | 26.77 | 27.70 | 26.73 | 26.90 | 121,935 | +0.00(+0.00%) |
Apr 05, 2018 | 26.94 | 27.34 | 26.36 | 26.90 | 125,375 | +0.08(+0.31%) |
Apr 04, 2018 | 26.94 | 27.11 | 26.35 | 26.82 | 44,612 | -0.38(-1.39%) |
Apr 03, 2018 | 26.06 | 27.28 | 25.89 | 27.19 | 233,347 | +1.22(+4.69%) |
Apr 02, 2018 | 26.02 | 26.23 | 25.85 | 25.98 | 185,199 | -0.13(-0.48%) |
Mar 29, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.17(+0.65%) | |
Mar 28, 2018 | 26.40 | 27.61 | 25.93 | 25.93 | 104,914 | -0.59(-2.22%) |
Mar 27, 2018 | 27.53 | 27.82 | 26.31 | 26.52 | 210,229 | -1.01(-3.66%) |
Mar 26, 2018 | 27.91 | 28.07 | 27.45 | 27.53 | 149,136 | -0.34(-1.23%) |
Mar 23, 2018 | 27.75 | 28.50 | 27.73 | 27.87 | 207,025 | +0.29(+1.06%) |
Mar 22, 2018 | 29.54 | 29.91 | 27.58 | 27.58 | 86,426 | -2.17(-7.28%) |
Mar 21, 2018 | 29.16 | 29.96 | 29.12 | 29.75 | 60,367 | +0.58(+2.00%) |
Mar 20, 2018 | 29.62 | 29.62 | 29.04 | 29.16 | 90,505 | -0.46(-1.55%) |
Mar 19, 2018 | 29.71 | 29.83 | 29.29 | 29.62 | 18,882 | -0.21(-0.70%) |
Mar 16, 2018 | 30.21 | 30.21 | 29.75 | 29.83 | 79,547 | -0.08(-0.28%) |
Mar 15, 2018 | 29.46 | 30.06 | 29.21 | 29.91 | 76,722 | +0.42(+1.41%) |
Mar 14, 2018 | 29.91 | 29.91 | 29.41 | 29.50 | 18,162 | -0.29(-0.98%) |
Mar 13, 2018 | 29.87 | 30.00 | 29.62 | 29.79 | 43,071 | -0.12(-0.42%) |
Mar 12, 2018 | 29.54 | 30.00 | 29.46 | 29.91 | 36,100 | +0.38(+1.27%) |
Mar 09, 2018 | 29.75 | 29.91 | 29.33 | 29.54 | 40,368 | +0.00(+0.00%) |
Mar 08, 2018 | 29.37 | 29.87 | 29.29 | 29.54 | 30,005 | +0.17(+0.57%) |
Mar 07, 2018 | 28.66 | 29.75 | 28.58 | 29.37 | 119,733 | +0.50(+1.73%) |
Mar 06, 2018 | 29.29 | 29.29 | 28.56 | 28.87 | 31,955 | -0.33(-1.14%) |
Mar 05, 2018 | 29.91 | 30.12 | 29.21 | 29.21 | 314,593 | -0.71(-2.37%) |
Mar 02, 2018 | 28.75 | 29.96 | 28.75 | 29.91 | 57,566 | +1.08(+3.76%) |