Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.96 | 29.04 | 28.73 | 28.89 | 591,300 | -0.08(-0.27%) |
May 30, 2018 | 28.57 | 29.04 | 28.40 | 28.96 | 330,638 | +0.41(+1.45%) |
May 29, 2018 | 28.18 | 28.60 | 28.07 | 28.55 | 348,950 | +0.37(+1.32%) |
May 25, 2018 | 28.18 | 28.18 | 28.18 | 0 | +0.15(+0.53%) | |
May 24, 2018 | 27.87 | 28.03 | 27.62 | 28.03 | 277,215 | +0.23(+0.83%) |
May 23, 2018 | 27.12 | 27.90 | 27.12 | 27.80 | 534,218 | +0.13(+0.48%) |
May 22, 2018 | 27.55 | 27.78 | 27.41 | 27.67 | 424,275 | +0.07(+0.25%) |
May 21, 2018 | 27.36 | 27.63 | 27.02 | 27.60 | 350,568 | +0.34(+1.23%) |
May 18, 2018 | 27.41 | 27.50 | 27.13 | 27.26 | 422,388 | -0.04(-0.13%) |
May 17, 2018 | 27.41 | 27.47 | 27.11 | 27.29 | 497,442 | -0.06(-0.20%) |
May 16, 2018 | 27.22 | 27.46 | 27.22 | 27.35 | 484,999 | +0.14(+0.51%) |
May 15, 2018 | 27.33 | 27.43 | 27.03 | 27.21 | 549,048 | -0.36(-1.29%) |
May 14, 2018 | 27.48 | 27.68 | 27.42 | 27.57 | 637,259 | +0.08(+0.31%) |
May 11, 2018 | 27.42 | 27.56 | 27.16 | 27.48 | 468,186 | +0.07(+0.25%) |
May 10, 2018 | 26.74 | 27.50 | 26.71 | 27.41 | 586,782 | +0.77(+2.88%) |
May 09, 2018 | 26.16 | 26.71 | 26.05 | 26.64 | 469,712 | +0.46(+1.76%) |
May 08, 2018 | 26.23 | 26.27 | 25.96 | 26.18 | 282,913 | -0.08(-0.32%) |
May 07, 2018 | 26.03 | 26.38 | 25.92 | 26.27 | 243,889 | +0.27(+1.05%) |
May 04, 2018 | 25.67 | 26.11 | 25.65 | 26.00 | 199,848 | +0.32(+1.25%) |
May 03, 2018 | 25.53 | 25.90 | 25.45 | 25.67 | 315,437 | +0.11(+0.44%) |
May 02, 2018 | 25.67 | 25.75 | 25.29 | 25.56 | 339,804 | -0.20(-0.76%) |
May 01, 2018 | 25.23 | 25.81 | 25.23 | 25.76 | 386,626 | +0.50(+1.96%) |
Apr 30, 2018 | 25.32 | 25.51 | 25.16 | 25.26 | 517,340 | +0.01(+0.03%) |
Apr 27, 2018 | 24.72 | 25.45 | 24.72 | 25.25 | 378,738 | +0.60(+2.44%) |
Apr 26, 2018 | 24.49 | 24.99 | 24.36 | 24.65 | 516,257 | +0.30(+1.23%) |
Apr 25, 2018 | 24.53 | 24.62 | 24.26 | 24.35 | 396,360 | -0.22(-0.88%) |
Apr 24, 2018 | 24.46 | 24.70 | 24.08 | 24.57 | 683,409 | +0.19(+0.77%) |
Apr 23, 2018 | 24.61 | 24.77 | 24.17 | 24.38 | 578,641 | -0.17(-0.71%) |
Apr 20, 2018 | 25.26 | 25.42 | 24.52 | 24.56 | 1,149,985 | -0.80(-3.17%) |
Apr 19, 2018 | 25.76 | 25.86 | 25.19 | 25.36 | 225,751 | -0.43(-1.65%) |
Apr 18, 2018 | 26.01 | 26.01 | 25.73 | 25.79 | 255,636 | -0.12(-0.46%) |
Apr 17, 2018 | 25.62 | 26.03 | 25.57 | 25.90 | 385,570 | +0.31(+1.20%) |
Apr 16, 2018 | 25.42 | 25.67 | 25.24 | 25.60 | 306,573 | +0.24(+0.96%) |
Apr 13, 2018 | 25.31 | 25.35 | 25.10 | 25.35 | 384,119 | +0.04(+0.16%) |
Apr 12, 2018 | 25.87 | 25.87 | 25.21 | 25.31 | 508,795 | -0.56(-2.15%) |
Apr 11, 2018 | 25.83 | 26.11 | 25.82 | 25.87 | 233,687 | -0.03(-0.11%) |
Apr 10, 2018 | 26.06 | 26.06 | 25.83 | 25.90 | 248,730 | -0.01(-0.05%) |
Apr 09, 2018 | 26.13 | 26.23 | 25.79 | 25.91 | 242,342 | -0.15(-0.59%) |
Apr 06, 2018 | 26.06 | 26.32 | 25.97 | 26.06 | 266,953 | -0.01(-0.05%) |
Apr 05, 2018 | 26.43 | 26.43 | 26.02 | 26.08 | 324,915 | -0.30(-1.13%) |
Apr 04, 2018 | 25.93 | 26.63 | 25.80 | 26.38 | 394,634 | +0.28(+1.07%) |
Apr 03, 2018 | 25.89 | 26.31 | 25.47 | 26.10 | 409,249 | +0.33(+1.27%) |
Apr 02, 2018 | 26.43 | 26.48 | 25.70 | 25.77 | 425,091 | -0.65(-2.45%) |
Mar 29, 2018 | 26.42 | 26.42 | 26.42 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 25.85 | 26.63 | 25.85 | 26.45 | 493,975 | +0.77(+3.00%) |
Mar 27, 2018 | 25.65 | 26.07 | 25.26 | 25.68 | 451,401 | +0.15(+0.60%) |
Mar 26, 2018 | 25.49 | 25.55 | 25.15 | 25.53 | 373,266 | +0.12(+0.46%) |
Mar 23, 2018 | 26.20 | 26.42 | 25.36 | 25.41 | 455,365 | -0.64(-2.46%) |
Mar 22, 2018 | 25.89 | 26.66 | 25.88 | 26.05 | 435,473 | +0.12(+0.46%) |
Mar 21, 2018 | 26.32 | 26.32 | 25.82 | 25.93 | 441,619 | -0.38(-1.43%) |
Mar 20, 2018 | 26.78 | 26.84 | 26.23 | 26.31 | 639,731 | -0.50(-1.86%) |
Mar 19, 2018 | 27.00 | 27.00 | 26.63 | 26.80 | 415,466 | -0.24(-0.87%) |
Mar 16, 2018 | 26.84 | 27.07 | 26.64 | 27.04 | 667,584 | +0.18(+0.67%) |
Mar 15, 2018 | 27.07 | 27.12 | 26.64 | 26.86 | 270,706 | -0.21(-0.77%) |
Mar 14, 2018 | 27.13 | 27.28 | 26.94 | 27.07 | 367,726 | +0.06(+0.23%) |
Mar 13, 2018 | 27.57 | 27.73 | 26.91 | 27.01 | 583,403 | -0.53(-1.91%) |
Mar 12, 2018 | 27.28 | 27.59 | 27.19 | 27.53 | 536,457 | +0.29(+1.07%) |
Mar 09, 2018 | 27.12 | 27.28 | 26.83 | 27.24 | 411,563 | +0.22(+0.82%) |
Mar 08, 2018 | 27.03 | 27.26 | 26.87 | 27.02 | 338,858 | -0.04(-0.15%) |
Mar 07, 2018 | 27.10 | 26.35 | 27.06 | 477,169 | +0.54(+2.03%) | |
Mar 06, 2018 | 26.42 | 26.66 | 26.18 | 26.52 | 364,631 | +0.01(+0.05%) |
Mar 05, 2018 | 26.11 | 26.68 | 26.11 | 26.51 | 405,967 | +0.24(+0.92%) |
Mar 02, 2018 | 25.79 | 26.46 | 25.60 | 26.27 | 363,817 | +0.15(+0.58%) |