Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.48 | 25.56 | 25.37 | 25.52 | 720,967 | +0.18(+0.73%) |
May 30, 2018 | 25.28 | 25.36 | 25.21 | 25.34 | 1,462,989 | -0.16(-0.63%) |
May 29, 2018 | 25.70 | 25.85 | 25.33 | 25.50 | 1,833,155 | -0.25(-0.97%) |
May 25, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.27(-1.05%) | |
May 24, 2018 | 25.94 | 26.04 | 25.80 | 26.02 | 776,660 | -0.51(-1.94%) |
May 23, 2018 | 26.44 | 26.54 | 26.32 | 26.54 | 484,972 | -0.02(-0.09%) |
May 22, 2018 | 26.73 | 26.77 | 26.50 | 26.56 | 954,802 | -0.15(-0.57%) |
May 21, 2018 | 26.63 | 26.73 | 26.57 | 26.71 | 289,466 | +0.21(+0.79%) |
May 18, 2018 | 26.70 | 26.76 | 26.39 | 26.51 | 934,519 | -0.10(-0.36%) |
May 17, 2018 | 26.60 | 26.72 | 26.56 | 26.60 | 331,035 | -0.04(-0.15%) |
May 16, 2018 | 26.55 | 26.64 | 26.49 | 26.64 | 353,577 | +0.24(+0.91%) |
May 15, 2018 | 26.55 | 26.57 | 26.35 | 26.40 | 872,672 | -0.37(-1.38%) |
May 14, 2018 | 26.86 | 26.92 | 26.77 | 26.77 | 610,191 | +0.18(+0.70%) |
May 11, 2018 | 26.56 | 26.67 | 26.52 | 26.59 | 455,378 | +0.21(+0.79%) |
May 10, 2018 | 26.20 | 26.46 | 26.14 | 26.38 | 1,192,601 | +0.17(+0.64%) |
May 09, 2018 | 26.04 | 26.25 | 25.93 | 26.21 | 1,275,819 | -0.43(-1.60%) |
May 08, 2018 | 26.72 | 26.75 | 26.51 | 26.63 | 710,722 | -0.06(-0.24%) |
May 07, 2018 | 26.68 | 26.76 | 26.62 | 26.70 | 470,389 | -0.20(-0.75%) |
May 04, 2018 | 26.68 | 26.94 | 26.59 | 26.90 | 596,379 | +0.17(+0.63%) |
May 03, 2018 | 26.58 | 26.75 | 26.45 | 26.73 | 572,306 | +0.06(+0.24%) |
May 02, 2018 | 26.67 | 26.83 | 26.58 | 26.67 | 1,360,704 | -0.59(-2.15%) |
May 01, 2018 | 27.32 | 27.37 | 27.12 | 27.25 | 486,292 | -0.36(-1.31%) |
Apr 30, 2018 | 27.54 | 27.84 | 27.54 | 27.61 | 629,406 | +0.12(+0.44%) |
Apr 27, 2018 | 27.80 | 27.80 | 27.49 | 27.49 | 422,588 | -0.44(-1.58%) |
Apr 26, 2018 | 27.92 | 27.95 | 27.71 | 27.94 | 625,561 | +0.13(+0.46%) |
Apr 25, 2018 | 27.73 | 27.82 | 27.65 | 27.81 | 710,498 | +0.35(+1.29%) |
Apr 24, 2018 | 27.62 | 27.69 | 27.35 | 27.45 | 694,759 | +0.00(+0.00%) |
Apr 23, 2018 | 27.46 | 27.55 | 27.38 | 27.45 | 542,345 | -0.02(-0.06%) |
Apr 20, 2018 | 27.52 | 27.54 | 27.38 | 27.47 | 508,471 | -0.03(-0.12%) |
Apr 19, 2018 | 27.61 | 27.66 | 27.45 | 27.50 | 681,146 | -0.34(-1.21%) |
Apr 18, 2018 | 27.93 | 27.98 | 27.78 | 27.84 | 918,421 | -0.27(-0.97%) |
Apr 17, 2018 | 28.25 | 28.25 | 28.07 | 28.11 | 951,062 | -0.08(-0.28%) |
Apr 16, 2018 | 28.27 | 28.30 | 28.15 | 28.19 | 687,084 | +0.08(+0.29%) |
Apr 13, 2018 | 28.27 | 28.30 | 28.07 | 28.11 | 708,822 | +0.03(+0.11%) |
Apr 12, 2018 | 28.23 | 28.23 | 27.99 | 28.08 | 661,845 | -0.21(-0.74%) |
Apr 11, 2018 | 28.34 | 28.47 | 28.27 | 28.29 | 815,000 | -0.14(-0.48%) |
Apr 10, 2018 | 28.39 | 28.48 | 28.31 | 28.43 | 1,019,923 | +0.86(+3.12%) |
Apr 09, 2018 | 27.67 | 27.84 | 27.56 | 27.57 | 464,363 | +0.06(+0.20%) |
Apr 06, 2018 | 27.74 | 27.82 | 27.37 | 27.51 | 830,737 | -0.52(-1.86%) |
Apr 05, 2018 | 27.94 | 28.17 | 27.87 | 28.03 | 795,227 | +0.18(+0.63%) |
Apr 04, 2018 | 27.34 | 27.91 | 27.34 | 27.86 | 758,929 | +0.14(+0.52%) |
Apr 03, 2018 | 27.53 | 27.75 | 27.40 | 27.71 | 928,800 | +0.39(+1.41%) |
Apr 02, 2018 | 27.63 | 27.69 | 27.14 | 27.32 | 777,984 | -0.59(-2.10%) |
Mar 29, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.25(+0.90%) | |
Mar 28, 2018 | 27.61 | 27.82 | 27.48 | 27.66 | 1,753,426 | +0.75(+2.80%) |
Mar 27, 2018 | 27.12 | 27.34 | 26.76 | 26.91 | 1,804,661 | +0.07(+0.27%) |
Mar 26, 2018 | 26.62 | 26.85 | 26.37 | 26.84 | 1,005,003 | +0.58(+2.22%) |
Mar 23, 2018 | 26.63 | 26.73 | 26.21 | 26.25 | 1,347,471 | -0.82(-3.03%) |
Mar 22, 2018 | 27.35 | 27.43 | 27.08 | 27.08 | 706,881 | -0.44(-1.59%) |
Mar 21, 2018 | 27.46 | 27.71 | 27.39 | 27.52 | 615,269 | +0.06(+0.20%) |
Mar 20, 2018 | 27.35 | 27.52 | 27.35 | 27.46 | 396,958 | +0.24(+0.88%) |
Mar 19, 2018 | 27.46 | 27.49 | 27.08 | 27.22 | 698,008 | -0.51(-1.84%) |
Mar 16, 2018 | 27.64 | 27.79 | 27.61 | 27.73 | 612,574 | +0.02(+0.09%) |
Mar 15, 2018 | 27.79 | 27.87 | 27.62 | 27.71 | 670,234 | +0.10(+0.38%) |
Mar 14, 2018 | 27.81 | 27.81 | 27.52 | 27.60 | 755,173 | -0.01(-0.03%) |
Mar 13, 2018 | 27.85 | 27.90 | 27.56 | 27.61 | 909,997 | -0.35(-1.26%) |
Mar 12, 2018 | 27.93 | 28.10 | 27.89 | 27.96 | 508,917 | +0.32(+1.15%) |
Mar 09, 2018 | 27.36 | 27.70 | 27.23 | 27.64 | 1,316,145 | -0.22(-0.80%) |
Mar 08, 2018 | 27.78 | 27.91 | 27.75 | 27.87 | 646,740 | +0.14(+0.49%) |
Mar 07, 2018 | 27.79 | 27.51 | 27.73 | 826,903 | -0.14(-0.52%) | |
Mar 06, 2018 | 27.91 | 28.03 | 27.83 | 27.87 | 781,381 | +0.13(+0.46%) |
Mar 05, 2018 | 27.34 | 27.85 | 27.22 | 27.75 | 1,174,505 | -0.04(-0.14%) |
Mar 02, 2018 | 27.41 | 27.82 | 27.30 | 27.79 | 923,051 | -0.23(-0.83%) |