Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.50 | 27.25 | 26.50 | 27.14 | 11,181 | +1.00(+3.81%) |
May 30, 2018 | 26.00 | 26.31 | 25.89 | 26.14 | 14,878 | +0.10(+0.38%) |
May 29, 2018 | 26.06 | 26.14 | 25.69 | 26.04 | 2,540 | -0.86(-3.20%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.06(+0.22%) | |
May 24, 2018 | 27.06 | 27.06 | 26.83 | 26.84 | 2,699 | +0.21(+0.79%) |
May 23, 2018 | 26.57 | 26.63 | 26.47 | 26.63 | 3,942 | -0.55(-2.02%) |
May 22, 2018 | 27.13 | 27.25 | 27.06 | 27.18 | 14,823 | +0.09(+0.33%) |
May 21, 2018 | 27.07 | 27.17 | 27.07 | 27.09 | 2,919 | -0.01(-0.04%) |
May 18, 2018 | 26.92 | 27.10 | 26.92 | 27.10 | 1,939 | -0.08(-0.29%) |
May 17, 2018 | 27.09 | 27.26 | 27.09 | 27.18 | 1,758 | -0.46(-1.66%) |
May 16, 2018 | 27.50 | 27.64 | 27.48 | 27.64 | 3,655 | +0.89(+3.33%) |
May 15, 2018 | 26.81 | 26.95 | 26.75 | 26.75 | 8,789 | +0.22(+0.83%) |
May 14, 2018 | 26.52 | 26.70 | 26.52 | 26.53 | 2,544 | +0.15(+0.57%) |
May 11, 2018 | 26.44 | 26.47 | 26.38 | 26.38 | 1,516 | -0.29(-1.09%) |
May 10, 2018 | 26.48 | 26.67 | 26.48 | 26.67 | 4,277 | +0.35(+1.33%) |
May 09, 2018 | 26.50 | 26.50 | 26.30 | 26.32 | 4,314 | -0.14(-0.53%) |
May 08, 2018 | 26.50 | 26.60 | 26.46 | 26.46 | 10,893 | +0.03(+0.11%) |
May 07, 2018 | 26.48 | 26.48 | 26.43 | 26.43 | 3,429 | +0.11(+0.40%) |
May 04, 2018 | 26.11 | 26.39 | 26.11 | 26.32 | 6,286 | -0.21(-0.79%) |
May 03, 2018 | 26.54 | 26.60 | 26.38 | 26.54 | 6,061 | +0.54(+2.08%) |
May 02, 2018 | 26.21 | 26.27 | 26.00 | 26.00 | 6,607 | -0.83(-3.11%) |
May 01, 2018 | 26.66 | 26.83 | 26.59 | 26.83 | 3,764 | -0.08(-0.30%) |
Apr 30, 2018 | 27.04 | 27.04 | 26.90 | 26.91 | 3,957 | -0.52(-1.90%) |
Apr 27, 2018 | 27.36 | 27.48 | 27.35 | 27.43 | 3,746 | +0.74(+2.77%) |
Apr 26, 2018 | 26.88 | 26.88 | 26.65 | 26.69 | 3,766 | -0.42(-1.55%) |
Apr 25, 2018 | 26.96 | 27.13 | 26.92 | 27.11 | 5,043 | +0.82(+3.12%) |
Apr 24, 2018 | 26.68 | 26.68 | 26.25 | 26.29 | 10,809 | -0.74(-2.74%) |
Apr 23, 2018 | 27.07 | 27.15 | 26.87 | 27.03 | 10,077 | -0.25(-0.92%) |
Apr 20, 2018 | 27.09 | 27.28 | 26.96 | 27.28 | 5,134 | +0.11(+0.40%) |
Apr 19, 2018 | 27.39 | 27.39 | 27.05 | 27.17 | 4,868 | -0.36(-1.33%) |
Apr 18, 2018 | 27.46 | 27.61 | 27.46 | 27.54 | 3,930 | -0.16(-0.60%) |
Apr 17, 2018 | 27.39 | 27.72 | 27.39 | 27.70 | 10,967 | +0.33(+1.21%) |
Apr 16, 2018 | 27.29 | 27.37 | 27.29 | 27.37 | 3,543 | -0.77(-2.74%) |
Apr 13, 2018 | 28.19 | 28.24 | 28.10 | 28.14 | 20,603 | +0.22(+0.79%) |
Apr 12, 2018 | 27.53 | 27.92 | 27.53 | 27.92 | 4,067 | +0.23(+0.81%) |
Apr 11, 2018 | 27.61 | 27.81 | 27.61 | 27.70 | 8,482 | -0.23(-0.84%) |
Apr 10, 2018 | 27.86 | 27.93 | 27.83 | 27.93 | 5,563 | +0.12(+0.43%) |
Apr 09, 2018 | 27.76 | 28.00 | 27.75 | 27.81 | 6,661 | +0.55(+2.02%) |
Apr 06, 2018 | 27.51 | 27.52 | 27.23 | 27.26 | 3,985 | -0.04(-0.15%) |
Apr 05, 2018 | 27.06 | 27.31 | 27.06 | 27.30 | 7,315 | +0.76(+2.86%) |
Apr 04, 2018 | 26.32 | 26.54 | 26.25 | 26.54 | 7,135 | -0.39(-1.45%) |
Apr 03, 2018 | 26.92 | 26.98 | 26.67 | 26.93 | 302,676 | +0.16(+0.60%) |
Apr 02, 2018 | 27.26 | 27.36 | 26.56 | 26.77 | 7,699 | -0.73(-2.64%) |
Mar 29, 2018 | 27.50 | 27.50 | 27.50 | 0 | +0.61(+2.27%) | |
Mar 28, 2018 | 26.75 | 27.21 | 26.72 | 26.89 | 25,926 | +0.46(+1.76%) |
Mar 27, 2018 | 27.14 | 27.14 | 26.37 | 26.42 | 19,538 | -1.04(-3.79%) |
Mar 26, 2018 | 27.07 | 27.53 | 26.84 | 27.46 | 15,154 | +0.42(+1.55%) |
Mar 23, 2018 | 27.52 | 27.52 | 26.94 | 27.04 | 25,973 | +0.20(+0.75%) |
Mar 22, 2018 | 26.88 | 27.09 | 26.80 | 26.84 | 7,599 | -0.34(-1.25%) |
Mar 21, 2018 | 27.32 | 27.36 | 27.10 | 27.18 | 7,646 | -0.20(-0.73%) |
Mar 20, 2018 | 27.36 | 27.44 | 27.32 | 27.38 | 10,018 | -0.21(-0.76%) |
Mar 19, 2018 | 27.77 | 27.79 | 27.38 | 27.59 | 4,548 | -0.30(-1.08%) |
Mar 16, 2018 | 27.89 | 27.92 | 27.80 | 27.89 | 3,000 | -0.09(-0.31%) |
Mar 15, 2018 | 28.02 | 28.02 | 27.69 | 27.98 | 17,515 | +0.17(+0.61%) |
Mar 14, 2018 | 27.60 | 27.90 | 27.60 | 27.81 | 11,613 | +0.46(+1.68%) |
Mar 13, 2018 | 27.64 | 27.65 | 27.35 | 27.35 | 20,393 | -0.64(-2.30%) |
Mar 12, 2018 | 27.89 | 28.00 | 27.82 | 28.00 | 16,050 | +0.37(+1.34%) |
Mar 09, 2018 | 27.66 | 27.67 | 27.55 | 27.62 | 8,402 | +0.47(+1.73%) |
Mar 08, 2018 | 27.30 | 27.35 | 27.06 | 27.16 | 13,584 | +0.18(+0.65%) |
Mar 07, 2018 | 26.90 | 27.00 | 26.82 | 26.98 | 2,616 | +0.03(+0.11%) |
Mar 06, 2018 | 26.93 | 27.01 | 26.79 | 26.95 | 18,224 | +0.32(+1.20%) |
Mar 05, 2018 | 26.43 | 26.63 | 26.40 | 26.63 | 7,557 | +0.63(+2.42%) |
Mar 02, 2018 | 25.69 | 26.00 | 25.58 | 26.00 | 1,088,973 | +0.21(+0.81%) |