Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.33 | 26.40 | 26.02 | 26.13 | 124,639 | -0.27(-1.01%) |
May 30, 2018 | 26.45 | 26.57 | 26.24 | 26.40 | 33,705 | -0.12(-0.43%) |
May 29, 2018 | 26.56 | 26.56 | 26.01 | 26.51 | 11,291 | +0.02(+0.07%) |
May 25, 2018 | 26.49 | 26.49 | 26.49 | 0 | -0.11(-0.40%) | |
May 24, 2018 | 26.58 | 26.71 | 26.55 | 26.60 | 9,883 | +0.17(+0.64%) |
May 23, 2018 | 26.33 | 26.54 | 26.33 | 26.43 | 14,810 | -0.22(-0.83%) |
May 22, 2018 | 26.73 | 26.85 | 26.48 | 26.65 | 6,468 | -0.02(-0.07%) |
May 21, 2018 | 26.48 | 26.72 | 26.37 | 26.67 | 20,538 | +0.17(+0.64%) |
May 18, 2018 | 26.37 | 26.69 | 26.37 | 26.50 | 30,926 | +0.02(+0.07%) |
May 17, 2018 | 26.49 | 26.52 | 26.40 | 26.48 | 4,439 | -0.06(-0.23%) |
May 16, 2018 | 26.65 | 26.77 | 26.47 | 26.55 | 9,518 | -0.03(-0.10%) |
May 15, 2018 | 26.51 | 26.82 | 26.51 | 26.57 | 46,814 | -0.62(-2.28%) |
May 14, 2018 | 27.45 | 27.45 | 27.08 | 27.19 | 7,430 | -0.28(-1.03%) |
May 11, 2018 | 27.57 | 27.57 | 27.29 | 27.48 | 9,321 | -0.09(-0.32%) |
May 10, 2018 | 27.66 | 27.66 | 27.56 | 27.57 | 6,179 | +0.36(+1.34%) |
May 09, 2018 | 27.47 | 27.48 | 27.20 | 27.20 | 6,428 | -0.28(-1.03%) |
May 08, 2018 | 27.24 | 27.50 | 27.07 | 27.49 | 7,034 | -0.02(-0.06%) |
May 07, 2018 | 27.57 | 27.62 | 27.39 | 27.50 | 11,448 | -0.01(-0.02%) |
May 04, 2018 | 27.27 | 27.66 | 27.27 | 27.51 | 3,908 | +0.13(+0.48%) |
May 03, 2018 | 27.52 | 27.52 | 27.28 | 27.38 | 1,889 | +0.04(+0.13%) |
May 02, 2018 | 27.08 | 27.56 | 27.04 | 27.34 | 38,503 | +0.49(+1.82%) |
May 01, 2018 | 26.57 | 27.03 | 26.57 | 26.86 | 69,788 | -0.01(-0.03%) |
Apr 30, 2018 | 26.99 | 26.99 | 26.63 | 26.87 | 13,928 | -0.11(-0.39%) |
Apr 27, 2018 | 27.41 | 27.48 | 26.95 | 26.97 | 14,636 | -0.42(-1.52%) |
Apr 26, 2018 | 27.55 | 27.62 | 27.39 | 27.39 | 5,278 | -0.33(-1.18%) |
Apr 25, 2018 | 27.61 | 27.83 | 27.47 | 27.72 | 10,534 | +0.04(+0.16%) |
Apr 24, 2018 | 27.64 | 27.88 | 27.63 | 27.67 | 13,580 | +0.31(+1.13%) |
Apr 23, 2018 | 27.59 | 27.59 | 27.35 | 27.36 | 842,069 | -0.83(-2.96%) |
Apr 20, 2018 | 27.93 | 28.19 | 27.92 | 28.19 | 4,915 | -0.05(-0.19%) |
Apr 19, 2018 | 28.39 | 28.68 | 27.92 | 28.25 | 36,858 | -0.24(-0.84%) |
Apr 18, 2018 | 28.39 | 28.68 | 28.17 | 28.49 | 65,491 | +0.27(+0.94%) |
Apr 17, 2018 | 27.74 | 28.55 | 27.74 | 28.22 | 4,045 | +0.31(+1.11%) |
Apr 16, 2018 | 27.95 | 28.09 | 27.80 | 27.91 | 34,276 | -0.06(-0.22%) |
Apr 13, 2018 | 27.91 | 28.24 | 27.74 | 27.97 | 6,563 | +0.27(+0.99%) |
Apr 12, 2018 | 27.73 | 28.13 | 27.30 | 27.70 | 17,333 | -0.66(-2.34%) |
Apr 11, 2018 | 27.94 | 28.48 | 27.80 | 28.36 | 57,213 | +1.13(+4.13%) |
Apr 10, 2018 | 27.33 | 27.57 | 27.24 | 27.24 | 8,485 | -0.07(-0.26%) |
Apr 09, 2018 | 27.03 | 27.42 | 27.01 | 27.31 | 19,181 | +0.37(+1.38%) |
Apr 06, 2018 | 26.97 | 27.06 | 26.80 | 26.94 | 38,545 | +0.45(+1.71%) |
Apr 05, 2018 | 26.31 | 26.68 | 26.31 | 26.48 | 41,855 | +0.03(+0.10%) |
Apr 04, 2018 | 26.64 | 26.78 | 26.43 | 26.46 | 5,542 | -0.17(-0.63%) |
Apr 03, 2018 | 27.00 | 27.00 | 26.59 | 26.63 | 27,555 | -0.49(-1.80%) |
Apr 02, 2018 | 26.94 | 27.37 | 26.73 | 27.11 | 70,333 | +0.57(+2.14%) |
Mar 29, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.20(+0.77%) | |
Mar 28, 2018 | 26.53 | 26.81 | 26.25 | 26.34 | 14,628 | -0.81(-2.97%) |
Mar 27, 2018 | 26.91 | 27.15 | 26.76 | 27.15 | 22,742 | -0.37(-1.35%) |
Mar 26, 2018 | 27.99 | 27.99 | 27.25 | 27.52 | 61,052 | -0.47(-1.68%) |
Mar 23, 2018 | 27.36 | 27.99 | 27.21 | 27.99 | 62,503 | +1.12(+4.16%) |
Mar 22, 2018 | 26.93 | 27.01 | 26.86 | 26.87 | 20,362 | -0.30(-1.11%) |
Mar 21, 2018 | 26.63 | 27.18 | 26.14 | 27.18 | 21,449 | +0.97(+3.72%) |
Mar 20, 2018 | 26.43 | 26.48 | 26.09 | 26.20 | 9,818 | -0.33(-1.24%) |
Mar 19, 2018 | 26.32 | 26.63 | 26.32 | 26.53 | 43,715 | +0.44(+1.70%) |
Mar 16, 2018 | 26.41 | 26.54 | 26.00 | 26.09 | 16,249 | -0.29(-1.11%) |
Mar 15, 2018 | 26.42 | 26.63 | 26.15 | 26.38 | 30,178 | -0.20(-0.77%) |
Mar 14, 2018 | 26.79 | 26.41 | 26.58 | 10,424 | -0.21(-0.79%) | |
Mar 13, 2018 | 26.68 | 26.79 | 26.28 | 26.79 | 6,650 | +0.19(+0.70%) |
Mar 12, 2018 | 26.28 | 26.61 | 26.17 | 26.61 | 11,904 | +0.04(+0.13%) |
Mar 09, 2018 | 26.20 | 26.62 | 26.20 | 26.57 | 6,426 | +0.42(+1.59%) |
Mar 08, 2018 | 26.27 | 26.27 | 25.96 | 26.16 | 17,627 | -0.05(-0.20%) |
Mar 07, 2018 | 26.84 | 26.17 | 26.21 | 63,181 | -0.95(-3.49%) | |
Mar 06, 2018 | 26.77 | 27.19 | 26.77 | 27.16 | 214,629 | +0.58(+2.17%) |
Mar 05, 2018 | 26.40 | 26.64 | 26.40 | 26.58 | 15,830 | -0.08(-0.30%) |
Mar 02, 2018 | 26.89 | 27.15 | 26.53 | 26.66 | 25,866 | +0.12(+0.43%) |