Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.05 | 28.28 | 27.82 | 28.00 | 60,251 | -0.06(-0.21%) |
May 30, 2018 | 27.58 | 28.22 | 27.58 | 28.06 | 60,929 | +0.58(+2.12%) |
May 29, 2018 | 27.58 | 27.70 | 27.21 | 27.48 | 47,027 | -0.23(-0.83%) |
May 25, 2018 | 27.71 | 27.71 | 27.71 | 0 | +0.03(+0.11%) | |
May 24, 2018 | 27.71 | 27.77 | 27.27 | 27.68 | 66,046 | -0.04(-0.16%) |
May 23, 2018 | 27.70 | 27.91 | 27.62 | 27.72 | 49,462 | -0.07(-0.27%) |
May 22, 2018 | 27.64 | 27.96 | 27.62 | 27.80 | 46,987 | +0.18(+0.65%) |
May 21, 2018 | 27.40 | 27.70 | 27.38 | 27.62 | 48,584 | +0.31(+1.15%) |
May 18, 2018 | 27.38 | 27.52 | 27.31 | 27.31 | 64,616 | +0.05(+0.19%) |
May 17, 2018 | 27.06 | 27.34 | 26.96 | 27.25 | 78,313 | +0.22(+0.83%) |
May 16, 2018 | 26.93 | 27.11 | 26.91 | 27.03 | 77,140 | +0.11(+0.42%) |
May 15, 2018 | 26.74 | 27.04 | 26.59 | 26.92 | 72,472 | +0.16(+0.59%) |
May 14, 2018 | 27.35 | 27.37 | 26.73 | 26.76 | 92,381 | -0.52(-1.91%) |
May 11, 2018 | 27.43 | 27.61 | 27.20 | 27.28 | 112,326 | -0.16(-0.57%) |
May 10, 2018 | 27.40 | 27.59 | 27.23 | 27.44 | 36,114 | +0.05(+0.19%) |
May 09, 2018 | 27.34 | 27.59 | 27.28 | 27.39 | 41,324 | +0.04(+0.16%) |
May 08, 2018 | 27.05 | 27.43 | 27.05 | 27.34 | 57,412 | +0.33(+1.22%) |
May 07, 2018 | 27.02 | 27.27 | 26.70 | 27.02 | 48,480 | +0.06(+0.22%) |
May 04, 2018 | 26.43 | 27.15 | 26.43 | 26.96 | 66,064 | +0.54(+2.03%) |
May 03, 2018 | 26.52 | 26.62 | 26.17 | 26.42 | 35,120 | -0.13(-0.50%) |
May 02, 2018 | 26.51 | 26.86 | 26.26 | 26.55 | 59,481 | -0.01(-0.06%) |
May 01, 2018 | 26.52 | 26.86 | 26.29 | 26.57 | 117,677 | +0.02(+0.08%) |
Apr 30, 2018 | 27.01 | 27.14 | 26.52 | 26.55 | 57,531 | -0.30(-1.10%) |
Apr 27, 2018 | 27.36 | 27.47 | 26.80 | 26.84 | 91,682 | -0.38(-1.41%) |
Apr 26, 2018 | 27.63 | 27.63 | 27.11 | 27.23 | 44,692 | -0.24(-0.89%) |
Apr 25, 2018 | 28.04 | 28.15 | 27.43 | 27.47 | 37,472 | -0.37(-1.33%) |
Apr 24, 2018 | 27.55 | 27.91 | 27.29 | 27.84 | 58,717 | +0.70(+2.56%) |
Apr 23, 2018 | 26.72 | 27.32 | 26.43 | 27.14 | 37,481 | +0.42(+1.58%) |
Apr 20, 2018 | 26.75 | 27.06 | 26.23 | 26.72 | 103,210 | -0.07(-0.28%) |
Apr 19, 2018 | 26.49 | 27.05 | 26.20 | 26.80 | 44,420 | +0.22(+0.84%) |
Apr 18, 2018 | 26.63 | 26.69 | 26.38 | 26.57 | 50,194 | +0.11(+0.42%) |
Apr 17, 2018 | 26.73 | 26.77 | 26.31 | 26.46 | 41,197 | -0.17(-0.64%) |
Apr 16, 2018 | 26.43 | 26.69 | 25.99 | 26.63 | 36,515 | +0.37(+1.41%) |
Apr 13, 2018 | 26.64 | 26.64 | 26.14 | 26.26 | 30,706 | -0.24(-0.89%) |
Apr 12, 2018 | 26.49 | 26.62 | 26.34 | 26.50 | 38,818 | +0.35(+1.33%) |
Apr 11, 2018 | 26.21 | 26.43 | 25.94 | 26.15 | 25,699 | -0.17(-0.65%) |
Apr 10, 2018 | 25.95 | 26.35 | 25.91 | 26.32 | 32,592 | +0.50(+1.92%) |
Apr 09, 2018 | 26.03 | 26.31 | 25.79 | 25.83 | 43,650 | -0.14(-0.54%) |
Apr 06, 2018 | 26.23 | 26.43 | 25.78 | 25.97 | 37,763 | -0.42(-1.60%) |
Apr 05, 2018 | 26.45 | 26.45 | 26.03 | 26.39 | 37,347 | -0.07(-0.25%) |
Apr 04, 2018 | 25.86 | 26.58 | 25.75 | 26.46 | 28,469 | +0.33(+1.25%) |
Apr 03, 2018 | 25.86 | 26.25 | 25.45 | 26.13 | 43,684 | +0.41(+1.58%) |
Apr 02, 2018 | 26.22 | 26.37 | 25.38 | 25.72 | 79,297 | -0.52(-1.97%) |
Mar 29, 2018 | 26.24 | 26.24 | 26.24 | 0 | -0.05(-0.20%) | |
Mar 28, 2018 | 25.96 | 26.49 | 25.91 | 26.29 | 53,485 | +0.33(+1.25%) |
Mar 27, 2018 | 26.36 | 26.36 | 25.83 | 25.97 | 59,733 | -0.40(-1.52%) |
Mar 26, 2018 | 25.72 | 26.40 | 25.56 | 26.37 | 70,791 | +0.92(+3.61%) |
Mar 23, 2018 | 26.50 | 26.50 | 25.42 | 25.45 | 85,108 | -0.99(-3.75%) |
Mar 22, 2018 | 26.66 | 27.12 | 26.37 | 26.44 | 45,841 | -0.47(-1.76%) |
Mar 21, 2018 | 26.73 | 27.20 | 26.61 | 26.92 | 46,012 | +0.12(+0.44%) |
Mar 20, 2018 | 27.20 | 27.20 | 26.77 | 26.80 | 72,284 | -0.33(-1.20%) |
Mar 19, 2018 | 27.03 | 27.24 | 26.60 | 27.12 | 38,037 | +0.07(+0.27%) |
Mar 16, 2018 | 26.90 | 27.31 | 26.90 | 27.05 | 150,396 | +0.14(+0.52%) |
Mar 15, 2018 | 26.78 | 27.00 | 26.39 | 26.91 | 44,883 | +0.24(+0.92%) |
Mar 14, 2018 | 27.00 | 27.00 | 26.59 | 26.66 | 40,774 | -0.21(-0.80%) |
Mar 13, 2018 | 27.15 | 27.16 | 26.82 | 26.88 | 53,315 | -0.14(-0.52%) |
Mar 12, 2018 | 27.26 | 27.38 | 26.83 | 27.02 | 61,351 | -0.15(-0.55%) |
Mar 09, 2018 | 26.87 | 27.23 | 26.37 | 27.17 | 76,827 | +0.53(+1.97%) |
Mar 08, 2018 | 26.90 | 26.90 | 26.49 | 26.64 | 47,212 | -0.13(-0.47%) |
Mar 07, 2018 | 26.31 | 26.80 | 26.22 | 26.77 | 88,163 | +0.28(+1.06%) |
Mar 06, 2018 | 26.32 | 26.59 | 25.89 | 26.49 | 36,702 | +0.30(+1.13%) |
Mar 05, 2018 | 25.87 | 26.36 | 25.47 | 26.19 | 77,220 | +0.18(+0.68%) |
Mar 02, 2018 | 25.60 | 26.09 | 25.26 | 26.01 | 44,193 | +0.27(+1.06%) |