Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.05 | 27.19 | 26.53 | 26.81 | 249,013 | -0.27(-1.01%) |
May 30, 2018 | 26.46 | 27.29 | 26.12 | 27.08 | 357,181 | +0.73(+2.79%) |
May 29, 2018 | 26.20 | 26.40 | 25.93 | 26.35 | 209,722 | +0.01(+0.04%) |
May 25, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.47 | 26.47 | 26.30 | 26.34 | 121,682 | -0.13(-0.48%) |
May 23, 2018 | 26.44 | 26.50 | 26.25 | 26.47 | 200,986 | +0.05(+0.19%) |
May 22, 2018 | 26.35 | 26.68 | 26.27 | 26.42 | 188,160 | +0.09(+0.33%) |
May 21, 2018 | 26.02 | 26.34 | 25.93 | 26.33 | 249,536 | +0.43(+1.66%) |
May 18, 2018 | 25.96 | 26.03 | 25.86 | 25.90 | 390,243 | +0.04(+0.15%) |
May 17, 2018 | 25.71 | 25.98 | 25.63 | 25.86 | 216,991 | +0.15(+0.57%) |
May 16, 2018 | 25.48 | 25.81 | 25.29 | 25.71 | 318,020 | +0.27(+1.08%) |
May 15, 2018 | 25.43 | 25.55 | 25.12 | 25.44 | 148,603 | +0.05(+0.19%) |
May 14, 2018 | 25.59 | 25.91 | 25.28 | 25.39 | 177,594 | -0.24(-0.95%) |
May 11, 2018 | 25.54 | 25.82 | 25.35 | 25.64 | 180,802 | +0.09(+0.34%) |
May 10, 2018 | 25.62 | 25.81 | 25.16 | 25.55 | 260,530 | +0.06(+0.23%) |
May 09, 2018 | 26.08 | 26.18 | 25.20 | 25.49 | 269,784 | -0.39(-1.51%) |
May 08, 2018 | 25.43 | 27.35 | 25.19 | 25.88 | 1,078,670 | +0.77(+3.08%) |
May 07, 2018 | 24.92 | 25.32 | 24.09 | 25.11 | 445,654 | +0.11(+0.43%) |
May 04, 2018 | 24.73 | 25.15 | 24.34 | 25.00 | 259,524 | +0.11(+0.43%) |
May 03, 2018 | 25.26 | 25.26 | 24.52 | 24.89 | 144,232 | -0.43(-1.70%) |
May 02, 2018 | 25.46 | 25.51 | 25.09 | 25.32 | 296,889 | -0.08(-0.31%) |
May 01, 2018 | 25.30 | 25.58 | 25.01 | 25.40 | 363,210 | +0.17(+0.66%) |
Apr 30, 2018 | 25.37 | 25.71 | 25.22 | 25.23 | 392,339 | +0.04(+0.16%) |
Apr 27, 2018 | 25.29 | 25.46 | 25.13 | 25.20 | 322,043 | -0.02(-0.08%) |
Apr 26, 2018 | 25.39 | 25.64 | 25.20 | 25.21 | 247,925 | -0.17(-0.66%) |
Apr 25, 2018 | 25.66 | 25.81 | 25.31 | 25.38 | 298,107 | -0.18(-0.69%) |
Apr 24, 2018 | 25.48 | 25.94 | 25.42 | 25.56 | 328,716 | +0.06(+0.23%) |
Apr 23, 2018 | 25.10 | 25.71 | 24.93 | 25.50 | 565,551 | +0.54(+2.16%) |
Apr 20, 2018 | 24.99 | 25.40 | 24.85 | 24.96 | 348,363 | -0.02(-0.08%) |
Apr 19, 2018 | 24.35 | 25.21 | 24.13 | 24.98 | 371,077 | +0.71(+2.90%) |
Apr 18, 2018 | 24.31 | 24.46 | 24.02 | 24.27 | 233,805 | +0.04(+0.16%) |
Apr 17, 2018 | 24.38 | 24.42 | 24.13 | 24.24 | 360,940 | -0.04(-0.16%) |
Apr 16, 2018 | 23.90 | 24.33 | 23.90 | 24.27 | 313,785 | +0.44(+1.85%) |
Apr 13, 2018 | 24.15 | 24.25 | 23.78 | 23.83 | 287,337 | -0.22(-0.90%) |
Apr 12, 2018 | 24.25 | 24.37 | 23.99 | 24.05 | 246,421 | -0.15(-0.61%) |
Apr 11, 2018 | 23.99 | 24.21 | 23.78 | 24.20 | 352,350 | +0.02(+0.08%) |
Apr 10, 2018 | 23.89 | 24.41 | 23.89 | 24.18 | 421,178 | +0.56(+2.36%) |
Apr 09, 2018 | 23.84 | 23.99 | 23.57 | 23.62 | 353,902 | -0.03(-0.12%) |
Apr 06, 2018 | 23.65 | 262,435 | -0.45(-1.87%) | |||
Apr 05, 2018 | 24.18 | 24.29 | 23.74 | 24.10 | 248,396 | +0.10(+0.41%) |
Apr 04, 2018 | 23.47 | 24.08 | 23.24 | 24.00 | 225,564 | +0.36(+1.53%) |
Apr 03, 2018 | 23.70 | 23.98 | 23.33 | 23.64 | 243,150 | +0.06(+0.25%) |
Apr 02, 2018 | 23.68 | 24.17 | 23.22 | 23.58 | 279,485 | -0.23(-0.95%) |
Mar 29, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 23.56 | 23.93 | 23.38 | 23.79 | 140,379 | +0.27(+1.16%) |
Mar 27, 2018 | 24.04 | 24.16 | 23.41 | 23.52 | 275,274 | -0.46(-1.92%) |
Mar 26, 2018 | 23.82 | 24.11 | 23.39 | 23.98 | 257,252 | +0.51(+2.17%) |
Mar 23, 2018 | 23.80 | 24.05 | 23.47 | 23.47 | 412,568 | -0.31(-1.32%) |
Mar 22, 2018 | 24.23 | 24.51 | 23.67 | 23.78 | 177,934 | -0.61(-2.48%) |
Mar 21, 2018 | 24.40 | 24.61 | 23.90 | 24.39 | 145,327 | +0.07(+0.28%) |
Mar 20, 2018 | 24.42 | 24.49 | 24.18 | 24.32 | 182,921 | -0.10(-0.40%) |
Mar 19, 2018 | 24.21 | 24.52 | 23.54 | 24.42 | 239,651 | +0.17(+0.69%) |
Mar 16, 2018 | 23.90 | 24.30 | 23.80 | 24.25 | 328,487 | +0.36(+1.51%) |
Mar 15, 2018 | 23.79 | 23.99 | 23.69 | 23.89 | 155,909 | +0.18(+0.76%) |
Mar 14, 2018 | 24.02 | 24.09 | 23.70 | 23.71 | 117,241 | -0.20(-0.84%) |
Mar 13, 2018 | 23.96 | 24.18 | 22.91 | 23.91 | 165,184 | +0.03(+0.12%) |
Mar 12, 2018 | 24.07 | 24.12 | 23.78 | 23.88 | 241,891 | -0.29(-1.21%) |
Mar 09, 2018 | 23.83 | 24.24 | 23.60 | 24.18 | 267,279 | +0.47(+1.98%) |
Mar 08, 2018 | 23.90 | 23.91 | 22.88 | 23.71 | 236,751 | -0.16(-0.66%) |
Mar 07, 2018 | 24.03 | 23.86 | 304,357 | -0.08(-0.33%) | ||
Mar 06, 2018 | 23.88 | 24.04 | 23.69 | 23.94 | 310,359 | +0.12(+0.49%) |
Mar 05, 2018 | 23.13 | 23.96 | 22.92 | 23.82 | 568,028 | +0.80(+3.48%) |
Mar 02, 2018 | 22.38 | 23.09 | 22.36 | 23.02 | 417,432 | +0.58(+2.57%) |