Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.89 | 27.03 | 26.70 | 26.83 | 654,480 | -0.14(-0.51%) |
May 30, 2018 | 26.97 | 27.25 | 26.81 | 26.97 | 707,312 | +0.07(+0.25%) |
May 29, 2018 | 26.94 | 27.05 | 26.55 | 26.90 | 878,648 | -0.19(-0.70%) |
May 25, 2018 | 27.09 | 27.09 | 27.09 | 0 | +0.30(+1.12%) | |
May 24, 2018 | 26.36 | 26.94 | 26.17 | 26.79 | 1,522,972 | +0.40(+1.53%) |
May 23, 2018 | 26.14 | 26.44 | 25.75 | 26.38 | 993,513 | +0.13(+0.49%) |
May 22, 2018 | 26.27 | 26.35 | 25.83 | 26.26 | 1,036,179 | -0.01(-0.03%) |
May 21, 2018 | 25.27 | 26.45 | 25.24 | 26.26 | 1,613,560 | +1.18(+4.71%) |
May 18, 2018 | 25.44 | 25.56 | 25.06 | 25.08 | 421,141 | -0.45(-1.78%) |
May 17, 2018 | 25.37 | 25.81 | 25.31 | 25.54 | 734,938 | -0.22(-0.86%) |
May 16, 2018 | 25.47 | 25.87 | 25.36 | 25.76 | 621,525 | +0.30(+1.18%) |
May 15, 2018 | 25.67 | 25.70 | 25.44 | 25.46 | 858,837 | -0.27(-1.03%) |
May 14, 2018 | 25.97 | 26.09 | 25.67 | 25.72 | 1,729,571 | -0.21(-0.83%) |
May 11, 2018 | 26.14 | 26.19 | 25.88 | 25.94 | 2,194,419 | -0.24(-0.92%) |
May 10, 2018 | 25.95 | 26.39 | 25.86 | 26.18 | 1,585,328 | +0.20(+0.76%) |
May 09, 2018 | 26.34 | 26.52 | 25.73 | 25.98 | 1,656,297 | -0.34(-1.30%) |
May 08, 2018 | 26.61 | 26.85 | 26.17 | 26.32 | 1,235,969 | -0.57(-2.10%) |
May 07, 2018 | 26.68 | 27.17 | 26.61 | 26.89 | 994,458 | +0.21(+0.77%) |
May 04, 2018 | 26.04 | 27.42 | 25.93 | 26.68 | 1,430,401 | +0.41(+1.57%) |
May 03, 2018 | 25.18 | 26.53 | 24.69 | 26.27 | 3,886,706 | +0.88(+3.47%) |
May 02, 2018 | 24.53 | 25.42 | 24.44 | 25.39 | 2,370,946 | +0.89(+3.64%) |
May 01, 2018 | 24.64 | 24.70 | 24.06 | 24.50 | 2,147,733 | -0.21(-0.83%) |
Apr 30, 2018 | 24.41 | 25.11 | 24.35 | 24.70 | 754,508 | +0.32(+1.30%) |
Apr 27, 2018 | 24.42 | 24.52 | 24.01 | 24.39 | 1,272,520 | -0.03(-0.14%) |
Apr 26, 2018 | 24.08 | 24.49 | 24.00 | 24.42 | 1,039,516 | +0.35(+1.46%) |
Apr 25, 2018 | 24.35 | 24.41 | 23.99 | 24.07 | 758,565 | -0.27(-1.13%) |
Apr 24, 2018 | 24.73 | 24.79 | 24.26 | 24.35 | 1,854,926 | -0.40(-1.63%) |
Apr 23, 2018 | 25.07 | 25.22 | 24.64 | 24.75 | 832,824 | -0.32(-1.26%) |
Apr 20, 2018 | 25.19 | 25.19 | 24.78 | 25.06 | 1,330,114 | -0.15(-0.58%) |
Apr 19, 2018 | 24.98 | 25.30 | 24.98 | 25.21 | 1,280,208 | +0.19(+0.75%) |
Apr 18, 2018 | 25.32 | 25.32 | 24.64 | 25.02 | 1,462,960 | -0.20(-0.78%) |
Apr 17, 2018 | 25.19 | 25.60 | 25.02 | 25.22 | 1,068,218 | +0.12(+0.48%) |
Apr 16, 2018 | 25.02 | 25.38 | 24.95 | 25.10 | 778,477 | +0.15(+0.58%) |
Apr 13, 2018 | 26.07 | 26.07 | 24.90 | 24.95 | 952,869 | -0.57(-2.22%) |
Apr 12, 2018 | 25.66 | 25.86 | 25.34 | 25.52 | 894,249 | -0.02(-0.07%) |
Apr 11, 2018 | 26.08 | 26.14 | 25.33 | 25.54 | 1,348,683 | -0.79(-2.99%) |
Apr 10, 2018 | 25.76 | 26.38 | 25.66 | 26.32 | 1,405,648 | +0.83(+3.26%) |
Apr 09, 2018 | 25.58 | 26.05 | 25.44 | 25.49 | 1,396,816 | +0.12(+0.47%) |
Apr 06, 2018 | 25.53 | 25.78 | 25.15 | 25.37 | 704,835 | -0.51(-1.95%) |
Apr 05, 2018 | 25.96 | 26.33 | 25.77 | 25.88 | 1,007,780 | +0.02(+0.07%) |
Apr 04, 2018 | 25.27 | 25.92 | 25.24 | 25.86 | 970,575 | +0.04(+0.17%) |
Apr 03, 2018 | 25.48 | 26.16 | 25.48 | 25.82 | 975,552 | +0.31(+1.21%) |
Apr 02, 2018 | 25.27 | 25.59 | 25.02 | 25.51 | 1,899,702 | +0.14(+0.54%) |
Mar 29, 2018 | 25.37 | 25.37 | 25.37 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.90 | 26.06 | 25.16 | 25.37 | 1,755,985 | -0.52(-2.02%) |
Mar 27, 2018 | 26.24 | 26.34 | 25.80 | 25.90 | 906,636 | -0.24(-0.92%) |
Mar 26, 2018 | 26.15 | 26.29 | 25.66 | 26.14 | 1,081,120 | +0.30(+1.16%) |
Mar 23, 2018 | 26.14 | 26.49 | 25.73 | 25.84 | 2,661,931 | -0.31(-1.18%) |
Mar 22, 2018 | 27.07 | 27.17 | 26.13 | 26.14 | 1,115,109 | -1.26(-4.60%) |
Mar 21, 2018 | 27.28 | 27.53 | 27.11 | 27.40 | 484,991 | +0.20(+0.72%) |
Mar 20, 2018 | 26.78 | 27.25 | 26.73 | 27.21 | 419,213 | +0.42(+1.57%) |
Mar 19, 2018 | 27.41 | 27.43 | 26.61 | 26.79 | 822,839 | -0.67(-2.43%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.45 | 27.45 | 567,928 | -0.27(-0.99%) |
Mar 15, 2018 | 28.07 | 28.07 | 27.50 | 27.73 | 941,935 | -0.39(-1.40%) |
Mar 14, 2018 | 28.35 | 28.43 | 27.99 | 28.12 | 586,839 | -0.15(-0.55%) |
Mar 13, 2018 | 28.88 | 28.88 | 28.08 | 28.28 | 591,111 | -0.45(-1.58%) |
Mar 12, 2018 | 29.14 | 29.30 | 28.66 | 28.73 | 618,294 | -0.02(-0.06%) |
Mar 09, 2018 | 28.52 | 28.89 | 28.39 | 28.75 | 712,299 | +0.47(+1.67%) |
Mar 08, 2018 | 28.22 | 28.30 | 27.88 | 28.28 | 713,621 | +0.22(+0.79%) |
Mar 07, 2018 | 28.20 | 28.05 | 1,058,070 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.84 | 28.28 | 27.52 | 28.14 | 841,376 | +0.34(+1.23%) |
Mar 05, 2018 | 27.33 | 27.84 | 27.02 | 27.80 | 645,864 | +0.34(+1.25%) |
Mar 02, 2018 | 27.16 | 27.51 | 26.69 | 27.45 | 1,099,045 | +0.05(+0.19%) |