Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.68 | 27.71 | 27.26 | 27.55 | 61,582 | -0.25(-0.88%) |
May 30, 2018 | 27.71 | 27.95 | 27.57 | 27.80 | 91,073 | +0.63(+2.32%) |
May 29, 2018 | 27.45 | 27.63 | 27.05 | 27.17 | 127,670 | -0.68(-2.44%) |
May 25, 2018 | 27.85 | 27.85 | 27.85 | 0 | -0.20(-0.71%) | |
May 24, 2018 | 28.01 | 28.10 | 27.75 | 28.05 | 82,418 | +0.25(+0.90%) |
May 23, 2018 | 27.65 | 27.82 | 27.61 | 27.80 | 51,661 | -0.65(-2.28%) |
May 22, 2018 | 28.57 | 28.65 | 28.37 | 28.45 | 48,763 | -0.08(-0.28%) |
May 21, 2018 | 28.37 | 28.70 | 28.33 | 28.53 | 47,443 | +0.22(+0.78%) |
May 18, 2018 | 28.40 | 28.42 | 28.07 | 28.31 | 44,326 | -0.37(-1.29%) |
May 17, 2018 | 28.76 | 28.80 | 28.60 | 28.68 | 23,158 | -0.05(-0.17%) |
May 16, 2018 | 28.70 | 28.76 | 28.54 | 28.73 | 31,236 | +0.16(+0.56%) |
May 15, 2018 | 28.71 | 28.75 | 28.41 | 28.57 | 75,035 | -0.20(-0.70%) |
May 14, 2018 | 28.78 | 28.96 | 28.76 | 28.77 | 71,030 | +0.16(+0.56%) |
May 11, 2018 | 28.67 | 28.77 | 28.55 | 28.61 | 78,308 | -0.06(-0.21%) |
May 10, 2018 | 28.55 | 28.67 | 28.40 | 28.67 | 72,239 | +0.27(+0.95%) |
May 09, 2018 | 28.20 | 28.50 | 28.20 | 28.40 | 195,708 | +0.30(+1.07%) |
May 08, 2018 | 27.91 | 28.10 | 27.81 | 28.10 | 70,774 | +0.09(+0.32%) |
May 07, 2018 | 28.08 | 28.21 | 27.93 | 28.01 | 62,548 | +0.66(+2.41%) |
May 04, 2018 | 27.02 | 27.35 | 26.93 | 27.35 | 239,208 | +0.36(+1.32%) |
May 03, 2018 | 26.78 | 27.15 | 26.53 | 27.00 | 276,200 | +0.35(+1.29%) |
May 02, 2018 | 26.61 | 26.76 | 26.51 | 26.65 | 54,703 | +0.76(+2.94%) |
May 01, 2018 | 25.25 | 25.89 | 25.25 | 25.89 | 85,411 | +0.25(+0.98%) |
Apr 30, 2018 | 25.58 | 25.73 | 25.49 | 25.64 | 54,470 | -0.52(-1.97%) |
Apr 27, 2018 | 26.44 | 26.45 | 26.05 | 26.16 | 44,379 | -0.04(-0.13%) |
Apr 26, 2018 | 26.05 | 26.27 | 26.02 | 26.19 | 52,563 | +0.50(+1.93%) |
Apr 25, 2018 | 25.92 | 25.92 | 25.43 | 25.70 | 79,886 | -0.04(-0.17%) |
Apr 24, 2018 | 26.00 | 26.07 | 25.59 | 25.74 | 211,621 | +0.08(+0.31%) |
Apr 23, 2018 | 26.07 | 26.18 | 25.50 | 25.66 | 151,919 | -0.35(-1.35%) |
Apr 20, 2018 | 26.09 | 26.15 | 25.84 | 26.01 | 54,282 | -0.34(-1.31%) |
Apr 19, 2018 | 26.77 | 26.77 | 26.31 | 26.36 | 81,616 | -0.86(-3.14%) |
Apr 18, 2018 | 27.23 | 27.26 | 26.88 | 27.21 | 92,333 | -0.39(-1.41%) |
Apr 17, 2018 | 27.11 | 27.61 | 27.05 | 27.60 | 119,810 | +0.64(+2.37%) |
Apr 16, 2018 | 26.97 | 26.97 | 26.73 | 26.96 | 105,194 | +0.23(+0.88%) |
Apr 13, 2018 | 26.84 | 26.86 | 26.57 | 26.73 | 79,152 | -0.26(-0.98%) |
Apr 12, 2018 | 26.76 | 26.99 | 26.75 | 26.99 | 92,205 | +0.68(+2.58%) |
Apr 11, 2018 | 26.32 | 26.64 | 26.28 | 26.31 | 84,785 | -0.29(-1.07%) |
Apr 10, 2018 | 26.39 | 26.66 | 26.30 | 26.59 | 105,749 | +0.66(+2.54%) |
Apr 09, 2018 | 25.89 | 26.38 | 25.89 | 25.93 | 69,577 | +0.08(+0.33%) |
Apr 06, 2018 | 26.00 | 26.14 | 25.80 | 25.85 | 79,930 | -0.16(-0.61%) |
Apr 05, 2018 | 26.09 | 26.21 | 25.94 | 26.01 | 184,823 | +0.07(+0.26%) |
Apr 04, 2018 | 24.93 | 25.98 | 24.91 | 25.94 | 414,368 | -0.34(-1.29%) |
Apr 03, 2018 | 26.29 | 26.44 | 26.01 | 26.28 | 91,222 | +0.12(+0.46%) |
Apr 02, 2018 | 27.07 | 27.07 | 25.86 | 26.16 | 121,770 | -0.82(-3.06%) |
Mar 29, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.29(+1.11%) | |
Mar 28, 2018 | 26.60 | 26.94 | 26.39 | 26.69 | 850,998 | -0.53(-1.95%) |
Mar 27, 2018 | 27.89 | 28.07 | 27.16 | 27.22 | 245,835 | -0.36(-1.29%) |
Mar 26, 2018 | 27.72 | 27.82 | 27.11 | 27.57 | 47,337 | +0.36(+1.34%) |
Mar 23, 2018 | 27.40 | 27.52 | 27.12 | 27.21 | 105,554 | -0.33(-1.20%) |
Mar 22, 2018 | 27.73 | 27.92 | 27.34 | 27.54 | 99,522 | -0.80(-2.82%) |
Mar 21, 2018 | 28.31 | 28.56 | 28.21 | 28.34 | 132,927 | +0.11(+0.39%) |
Mar 20, 2018 | 27.98 | 28.33 | 27.98 | 28.23 | 92,618 | +0.03(+0.11%) |
Mar 19, 2018 | 28.38 | 28.38 | 27.93 | 28.20 | 61,246 | -0.35(-1.23%) |
Mar 16, 2018 | 28.43 | 28.65 | 28.41 | 28.55 | 53,569 | -0.13(-0.45%) |
Mar 15, 2018 | 28.62 | 28.75 | 28.49 | 28.68 | 53,309 | +0.18(+0.65%) |
Mar 14, 2018 | 28.71 | 28.74 | 28.26 | 28.50 | 81,137 | +0.14(+0.48%) |
Mar 13, 2018 | 28.91 | 29.03 | 28.31 | 28.36 | 197,139 | -0.66(-2.29%) |
Mar 12, 2018 | 28.87 | 29.14 | 28.84 | 29.02 | 83,598 | +0.04(+0.16%) |
Mar 09, 2018 | 28.94 | 29.06 | 28.87 | 28.98 | 46,899 | +0.34(+1.19%) |
Mar 08, 2018 | 28.37 | 28.87 | 28.32 | 28.64 | 95,129 | +0.40(+1.42%) |
Mar 07, 2018 | 28.20 | 28.40 | 27.93 | 28.24 | 69,673 | +0.25(+0.91%) |
Mar 06, 2018 | 27.75 | 28.09 | 27.70 | 27.98 | 56,440 | +0.72(+2.66%) |
Mar 05, 2018 | 26.69 | 27.31 | 26.66 | 27.26 | 78,400 | +0.55(+2.06%) |
Mar 02, 2018 | 26.28 | 26.74 | 26.21 | 26.71 | 76,366 | +0.24(+0.91%) |