Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.66 | 28.04 | 27.60 | 27.82 | 82,173 | -0.06(-0.22%) |
May 30, 2018 | 27.51 | 27.95 | 27.51 | 27.88 | 72,369 | +0.65(+2.39%) |
May 29, 2018 | 27.39 | 27.45 | 27.01 | 27.23 | 115,607 | -0.27(-0.97%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.10(-0.35%) | |
May 24, 2018 | 27.68 | 27.82 | 27.37 | 27.59 | 75,192 | +0.03(+0.10%) |
May 23, 2018 | 27.05 | 27.68 | 27.01 | 27.56 | 156,159 | +0.49(+1.79%) |
May 22, 2018 | 26.64 | 27.20 | 26.60 | 27.07 | 353,886 | +0.56(+2.12%) |
May 21, 2018 | 26.89 | 27.03 | 26.36 | 26.51 | 48,436 | -0.26(-0.96%) |
May 18, 2018 | 27.12 | 27.24 | 26.64 | 26.77 | 70,816 | -0.32(-1.19%) |
May 17, 2018 | 26.76 | 27.12 | 26.65 | 27.09 | 76,066 | +0.23(+0.85%) |
May 16, 2018 | 26.77 | 27.09 | 26.42 | 26.86 | 132,853 | +0.15(+0.57%) |
May 15, 2018 | 26.86 | 26.86 | 26.41 | 26.71 | 96,402 | -0.04(-0.14%) |
May 14, 2018 | 26.42 | 27.07 | 26.41 | 26.75 | 72,032 | +0.34(+1.30%) |
May 11, 2018 | 25.68 | 26.45 | 25.68 | 26.41 | 118,317 | +0.81(+3.16%) |
May 10, 2018 | 25.71 | 26.07 | 25.59 | 25.60 | 112,812 | -0.09(-0.33%) |
May 09, 2018 | 25.02 | 25.73 | 25.02 | 25.68 | 139,011 | +0.70(+2.82%) |
May 08, 2018 | 25.23 | 25.23 | 24.82 | 24.98 | 26,419 | -0.16(-0.64%) |
May 07, 2018 | 24.65 | 25.34 | 24.65 | 25.14 | 73,848 | +0.62(+2.52%) |
May 04, 2018 | 23.90 | 24.81 | 23.90 | 24.52 | 33,528 | +0.22(+0.90%) |
May 03, 2018 | 24.55 | 24.55 | 23.94 | 24.30 | 202,187 | -0.23(-0.93%) |
May 02, 2018 | 24.49 | 24.80 | 24.15 | 24.53 | 17,586 | +0.16(+0.66%) |
May 01, 2018 | 24.15 | 24.39 | 24.06 | 24.37 | 28,986 | +0.19(+0.79%) |
Apr 30, 2018 | 24.73 | 24.96 | 24.15 | 24.18 | 41,459 | -0.49(-2.01%) |
Apr 27, 2018 | 24.89 | 24.89 | 24.37 | 24.68 | 175,816 | -0.07(-0.27%) |
Apr 26, 2018 | 24.22 | 24.74 | 24.22 | 24.74 | 67,835 | +0.51(+2.12%) |
Apr 25, 2018 | 24.43 | 24.58 | 24.04 | 24.23 | 60,321 | -0.27(-1.09%) |
Apr 24, 2018 | 25.06 | 25.15 | 24.31 | 24.50 | 229,737 | -0.30(-1.23%) |
Apr 23, 2018 | 25.44 | 25.44 | 24.54 | 24.80 | 301,181 | -0.39(-1.53%) |
Apr 20, 2018 | 25.61 | 25.61 | 25.13 | 25.18 | 47,545 | -0.25(-0.99%) |
Apr 19, 2018 | 25.92 | 25.94 | 25.37 | 25.44 | 231,220 | -0.39(-1.51%) |
Apr 18, 2018 | 25.91 | 26.06 | 25.67 | 25.83 | 256,896 | +0.09(+0.33%) |
Apr 17, 2018 | 25.35 | 25.84 | 25.23 | 25.74 | 73,595 | +0.65(+2.58%) |
Apr 16, 2018 | 25.46 | 25.47 | 25.01 | 25.09 | 31,047 | -0.09(-0.38%) |
Apr 13, 2018 | 25.69 | 25.69 | 25.00 | 25.19 | 47,038 | -0.31(-1.23%) |
Apr 12, 2018 | 25.30 | 25.67 | 25.22 | 25.50 | 64,949 | +0.41(+1.63%) |
Apr 11, 2018 | 24.65 | 25.53 | 24.65 | 25.09 | 52,440 | +0.30(+1.23%) |
Apr 10, 2018 | 24.55 | 24.88 | 24.34 | 24.79 | 65,488 | +0.76(+3.17%) |
Apr 09, 2018 | 23.79 | 24.57 | 23.79 | 24.03 | 46,915 | +0.42(+1.77%) |
Apr 06, 2018 | 24.05 | 24.50 | 23.44 | 23.61 | 65,594 | -0.80(-3.27%) |
Apr 05, 2018 | 25.05 | 25.24 | 24.24 | 24.41 | 50,048 | -0.29(-1.16%) |
Apr 04, 2018 | 23.62 | 24.80 | 23.62 | 24.69 | 55,049 | +0.54(+2.25%) |
Apr 03, 2018 | 23.69 | 24.18 | 23.54 | 24.15 | 35,489 | +0.49(+2.09%) |
Apr 02, 2018 | 24.71 | 24.71 | 23.44 | 23.66 | 140,480 | -0.85(-3.46%) |
Mar 29, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.10(+0.43%) | |
Mar 28, 2018 | 24.51 | 24.62 | 23.84 | 24.40 | 118,390 | -0.22(-0.89%) |
Mar 27, 2018 | 26.26 | 26.26 | 24.59 | 24.62 | 140,251 | -1.42(-5.45%) |
Mar 26, 2018 | 26.16 | 26.35 | 25.25 | 26.04 | 82,101 | +0.36(+1.41%) |
Mar 23, 2018 | 26.13 | 26.52 | 25.68 | 25.68 | 86,725 | -0.53(-2.03%) |
Mar 22, 2018 | 26.52 | 26.82 | 26.17 | 26.21 | 78,103 | -0.52(-1.96%) |
Mar 21, 2018 | 26.52 | 26.93 | 26.42 | 26.73 | 96,776 | +0.06(+0.21%) |
Mar 20, 2018 | 26.73 | 27.05 | 26.50 | 26.67 | 75,335 | -0.04(-0.16%) |
Mar 19, 2018 | 27.09 | 27.09 | 26.36 | 26.72 | 127,856 | -0.45(-1.66%) |
Mar 16, 2018 | 27.14 | 27.50 | 27.09 | 27.17 | 90,204 | -0.17(-0.63%) |
Mar 15, 2018 | 27.95 | 27.97 | 27.15 | 27.34 | 106,850 | -0.66(-2.35%) |
Mar 14, 2018 | 28.45 | 28.49 | 27.78 | 28.00 | 110,256 | -0.44(-1.53%) |
Mar 13, 2018 | 28.84 | 28.98 | 28.21 | 28.43 | 175,467 | -0.20(-0.70%) |
Mar 12, 2018 | 28.96 | 29.03 | 28.34 | 28.63 | 271,592 | -0.01(-0.03%) |
Mar 09, 2018 | 28.25 | 28.79 | 27.98 | 28.64 | 234,384 | +0.78(+2.81%) |
Mar 08, 2018 | 27.60 | 27.93 | 27.39 | 27.86 | 186,623 | +0.54(+1.98%) |
Mar 07, 2018 | 27.38 | 27.32 | 142,638 | +0.61(+2.28%) | ||
Mar 06, 2018 | 26.77 | 26.82 | 26.33 | 26.71 | 86,544 | +0.20(+0.75%) |
Mar 05, 2018 | 26.24 | 26.64 | 26.02 | 26.51 | 63,507 | +0.33(+1.26%) |
Mar 02, 2018 | 25.06 | 26.24 | 24.80 | 26.18 | 125,625 | +0.71(+2.78%) |