Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 1,660 | +0.00(+0.02%) |
May 30, 2018 | 24.57 | 24.94 | 24.57 | 24.94 | 5,634 | +0.44(+1.80%) |
May 29, 2018 | 24.88 | 24.88 | 24.50 | 24.50 | 3,106 | -1.63(-6.23%) |
May 25, 2018 | 26.13 | 26.13 | 26.13 | 0 | -0.08(-0.31%) | |
May 24, 2018 | 26.34 | 26.50 | 26.21 | 26.21 | 3,134 | -0.01(-0.04%) |
May 23, 2018 | 26.30 | 26.30 | 26.22 | 26.22 | 589 | -0.79(-2.91%) |
May 21, 2018 | 27.00 | 27.00 | 27.00 | 88 | +0.02(+0.06%) | |
May 18, 2018 | 27.04 | 27.04 | 26.99 | 26.99 | 602 | +0.03(+0.11%) |
May 17, 2018 | 27.01 | 27.01 | 26.96 | 26.96 | 357 | +0.39(+1.47%) |
May 16, 2018 | 26.66 | 26.73 | 26.57 | 26.57 | 2,472 | -0.27(-1.02%) |
May 15, 2018 | 26.82 | 26.84 | 26.71 | 26.84 | 3,606 | +0.08(+0.32%) |
May 14, 2018 | 26.89 | 26.93 | 26.76 | 26.76 | 3,403 | -0.05(-0.21%) |
May 11, 2018 | 26.91 | 26.91 | 26.75 | 26.82 | 1,217 | +0.21(+0.81%) |
May 10, 2018 | 26.65 | 26.76 | 26.54 | 26.60 | 35,513 | +0.27(+1.04%) |
May 09, 2018 | 26.51 | 26.51 | 26.24 | 26.33 | 19,326 | -0.21(-0.80%) |
May 08, 2018 | 26.80 | 26.80 | 26.54 | 26.54 | 9,524 | -0.24(-0.90%) |
May 07, 2018 | 26.84 | 26.92 | 26.78 | 26.78 | 2,462 | -0.09(-0.33%) |
May 04, 2018 | 26.62 | 26.91 | 26.57 | 26.87 | 2,077 | -0.63(-2.30%) |
May 03, 2018 | 26.93 | 27.50 | 26.75 | 27.50 | 2,712 | -1.02(-3.56%) |
May 02, 2018 | 28.57 | 28.57 | 28.39 | 28.52 | 766 | -0.11(-0.40%) |
May 01, 2018 | 28.22 | 28.63 | 28.13 | 28.63 | 2,807 | +0.19(+0.67%) |
Apr 30, 2018 | 28.60 | 28.66 | 28.44 | 28.44 | 12,720 | -0.06(-0.21%) |
Apr 27, 2018 | 28.39 | 28.50 | 28.39 | 28.50 | 608 | +0.11(+0.39%) |
Apr 25, 2018 | 28.39 | 28.39 | 28.39 | 50 | -0.11(-0.39%) | |
Apr 24, 2018 | 28.48 | 28.77 | 28.48 | 28.50 | 2,332 | -0.38(-1.32%) |
Apr 23, 2018 | 28.78 | 28.88 | 28.78 | 28.88 | 3,483 | +0.32(+1.12%) |
Apr 20, 2018 | 28.64 | 28.64 | 28.64 | 28.56 | 135 | -0.28(-0.97%) |
Apr 19, 2018 | 29.09 | 29.09 | 28.84 | 28.84 | 902 | -0.13(-0.45%) |
Apr 18, 2018 | 28.88 | 28.97 | 28.78 | 28.97 | 13,666 | +0.55(+1.94%) |
Apr 17, 2018 | 28.49 | 28.65 | 28.42 | 28.42 | 1,247 | +0.17(+0.60%) |
Apr 16, 2018 | 28.17 | 28.28 | 28.17 | 28.25 | 4,896 | +0.39(+1.40%) |
Apr 13, 2018 | 28.13 | 28.13 | 27.86 | 27.86 | 688 | +0.24(+0.87%) |
Apr 12, 2018 | 27.57 | 27.72 | 27.53 | 27.62 | 3,948 | +0.34(+1.25%) |
Apr 11, 2018 | 27.28 | 27.28 | 27.28 | 27.28 | 1,180 | +0.03(+0.11%) |
Apr 10, 2018 | 27.49 | 27.49 | 27.25 | 27.25 | 4,455 | +0.13(+0.49%) |
Apr 09, 2018 | 26.96 | 27.24 | 26.96 | 27.12 | 4,158 | +0.20(+0.73%) |
Apr 06, 2018 | 26.94 | 27.20 | 26.92 | 26.92 | 10,708 | +0.30(+1.13%) |
Apr 05, 2018 | 26.83 | 26.83 | 26.62 | 26.62 | 5,150 | +0.30(+1.14%) |
Apr 04, 2018 | 26.18 | 26.42 | 26.11 | 26.32 | 3,980 | -0.10(-0.38%) |
Apr 03, 2018 | 26.42 | 26.50 | 26.42 | 26.42 | 1,362 | +0.48(+1.85%) |
Apr 02, 2018 | 26.49 | 26.59 | 25.63 | 25.94 | 2,551 | -0.58(-2.19%) |
Mar 29, 2018 | 26.52 | 26.52 | 26.52 | 0 | +0.19(+0.72%) | |
Mar 28, 2018 | 26.11 | 26.50 | 26.04 | 26.33 | 49,334 | +0.13(+0.50%) |
Mar 27, 2018 | 26.48 | 26.62 | 26.20 | 26.20 | 37,772 | -0.08(-0.30%) |
Mar 26, 2018 | 26.28 | 26.28 | 26.28 | 26.28 | 998 | -0.24(-0.89%) |
Mar 23, 2018 | 26.24 | 26.52 | 26.24 | 26.52 | 435 | -0.45(-1.69%) |
Mar 22, 2018 | 26.66 | 26.97 | 26.45 | 26.97 | 563 | -0.68(-2.46%) |
Mar 20, 2018 | 27.65 | 27.65 | 27.65 | 10 | +0.31(+1.13%) | |
Mar 19, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 2,150 | -0.45(-1.62%) |
Mar 16, 2018 | 27.99 | 27.99 | 27.79 | 27.79 | 2,133 | +0.25(+0.91%) |
Mar 15, 2018 | 27.77 | 27.77 | 27.54 | 27.54 | 493 | -0.19(-0.69%) |
Mar 14, 2018 | 27.93 | 27.93 | 27.73 | 27.73 | 710 | -0.27(-0.96%) |
Mar 13, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 431 | +0.24(+0.86%) |
Mar 12, 2018 | 27.68 | 27.89 | 27.68 | 27.76 | 1,301 | +0.06(+0.22%) |
Mar 09, 2018 | 27.67 | 27.86 | 27.62 | 27.70 | 1,738 | -0.03(-0.11%) |
Mar 08, 2018 | 27.81 | 27.81 | 27.73 | 27.73 | 568 | -0.08(-0.29%) |
Mar 07, 2018 | 27.68 | 27.81 | 27.68 | 27.81 | 4,201 | -0.64(-2.25%) |
Mar 06, 2018 | 28.41 | 28.45 | 28.41 | 28.45 | 265 | +0.16(+0.57%) |
Mar 05, 2018 | 28.08 | 28.29 | 27.98 | 28.29 | 17,696 | -2.91(-9.33%) |
Mar 02, 2018 | 30.70 | 31.20 | 30.70 | 31.20 | 20,873 | -0.19(-0.59%) |