Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.97 | 27.98 | 27.85 | 27.85 | 6,007 | -0.27(-0.95%) |
May 30, 2018 | 27.81 | 28.18 | 27.81 | 28.12 | 2,070 | +0.88(+3.24%) |
May 29, 2018 | 27.42 | 27.43 | 27.19 | 27.24 | 8,358 | +0.03(+0.11%) |
May 25, 2018 | 27.21 | 27.21 | 27.21 | 0 | -0.84(-2.98%) | |
May 24, 2018 | 28.09 | 28.13 | 28.01 | 28.05 | 4,396 | -0.32(-1.11%) |
May 23, 2018 | 28.30 | 28.36 | 28.17 | 28.36 | 3,502 | -0.06(-0.23%) |
May 22, 2018 | 28.84 | 29.10 | 28.40 | 28.43 | 9,914 | -0.36(-1.27%) |
May 21, 2018 | 28.89 | 28.89 | 28.79 | 28.79 | 789 | +0.20(+0.69%) |
May 18, 2018 | 28.80 | 28.80 | 28.58 | 28.59 | 13,965 | -0.21(-0.71%) |
May 17, 2018 | 28.26 | 28.86 | 28.26 | 28.80 | 4,866 | +0.58(+2.07%) |
May 16, 2018 | 28.19 | 28.22 | 28.17 | 28.22 | 4,942 | +0.15(+0.55%) |
May 15, 2018 | 27.90 | 28.06 | 27.90 | 28.06 | 3,593 | -0.03(-0.09%) |
May 14, 2018 | 28.13 | 28.13 | 28.05 | 28.09 | 9,404 | +0.24(+0.86%) |
May 11, 2018 | 27.97 | 28.01 | 27.85 | 27.85 | 3,142 | -0.09(-0.31%) |
May 10, 2018 | 27.92 | 27.97 | 27.90 | 27.93 | 10,687 | +0.05(+0.18%) |
May 09, 2018 | 27.74 | 28.21 | 27.74 | 27.88 | 14,216 | +0.53(+1.94%) |
May 08, 2018 | 27.14 | 27.35 | 26.65 | 27.35 | 2,623 | +0.21(+0.77%) |
May 07, 2018 | 27.08 | 27.14 | 27.07 | 27.14 | 2,386 | +0.11(+0.40%) |
May 04, 2018 | 26.82 | 27.03 | 26.82 | 27.03 | 1,366 | +0.19(+0.70%) |
May 03, 2018 | 26.57 | 26.84 | 26.57 | 26.84 | 1,824 | -0.10(-0.36%) |
May 02, 2018 | 27.00 | 27.17 | 26.94 | 26.94 | 1,928 | +0.31(+1.17%) |
May 01, 2018 | 26.63 | 26.63 | 26.63 | 26.63 | 555 | -0.37(-1.38%) |
Apr 30, 2018 | 26.84 | 27.10 | 26.84 | 27.00 | 1,929 | +0.21(+0.78%) |
Apr 27, 2018 | 26.86 | 26.87 | 26.76 | 26.79 | 2,504 | -0.18(-0.67%) |
Apr 26, 2018 | 26.91 | 26.97 | 26.85 | 26.97 | 8,128 | +0.47(+1.78%) |
Apr 25, 2018 | 26.39 | 26.50 | 26.39 | 26.50 | 668 | +0.08(+0.29%) |
Apr 24, 2018 | 26.84 | 26.94 | 26.36 | 26.42 | 2,256 | -0.32(-1.19%) |
Apr 23, 2018 | 26.70 | 26.74 | 26.59 | 26.74 | 2,053 | +0.17(+0.65%) |
Apr 20, 2018 | 26.92 | 26.92 | 26.52 | 26.57 | 2,216 | -0.12(-0.45%) |
Apr 19, 2018 | 26.59 | 26.80 | 26.57 | 26.69 | 2,965 | -0.24(-0.89%) |
Apr 18, 2018 | 26.66 | 26.93 | 26.60 | 26.93 | 9,596 | +0.71(+2.72%) |
Apr 17, 2018 | 26.02 | 26.29 | 26.02 | 26.22 | 420,385 | +0.22(+0.86%) |
Apr 16, 2018 | 26.03 | 26.03 | 26.00 | 26.00 | 837 | +0.25(+0.97%) |
Apr 13, 2018 | 25.58 | 25.75 | 25.58 | 25.75 | 2,313 | +0.29(+1.15%) |
Apr 12, 2018 | 25.42 | 25.45 | 25.42 | 25.45 | 950 | +0.07(+0.27%) |
Apr 11, 2018 | 25.36 | 25.39 | 25.36 | 25.39 | 589 | +0.38(+1.51%) |
Apr 10, 2018 | 24.76 | 25.04 | 24.73 | 25.01 | 3,910 | +0.55(+2.24%) |
Apr 09, 2018 | 24.32 | 24.46 | 24.32 | 24.46 | 1,519 | +0.56(+2.33%) |
Apr 06, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 113,548 | -0.71(-2.88%) |
Apr 05, 2018 | 24.62 | 24.63 | 24.61 | 24.61 | 2,011 | +0.82(+3.45%) |
Apr 04, 2018 | 23.76 | 23.79 | 23.76 | 23.79 | 796 | -0.15(-0.61%) |
Apr 03, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 558 | +0.51(+2.16%) |
Apr 02, 2018 | 24.00 | 24.00 | 23.43 | 23.43 | 1,490 | -0.77(-3.19%) |
Mar 29, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.01(+0.04%) | |
Mar 27, 2018 | 24.19 | 24.19 | 24.19 | 33 | -0.02(-0.07%) | |
Mar 26, 2018 | 24.20 | 24.21 | 24.20 | 24.21 | 518 | -0.24(-0.97%) |
Mar 23, 2018 | 24.56 | 24.56 | 24.40 | 24.45 | 796 | +0.15(+0.63%) |
Mar 22, 2018 | 24.36 | 24.41 | 24.27 | 24.29 | 5,660 | -0.36(-1.44%) |
Mar 21, 2018 | 24.67 | 24.67 | 24.65 | 24.65 | 833 | +0.70(+2.94%) |
Mar 20, 2018 | 24.05 | 24.05 | 23.91 | 23.95 | 1,240 | +0.16(+0.65%) |
Mar 15, 2018 | 23.79 | 23.79 | 23.79 | 314 | -0.47(-1.95%) | |
Mar 12, 2018 | 24.26 | 24.26 | 24.26 | 228 | -0.03(-0.11%) | |
Mar 09, 2018 | 24.16 | 24.29 | 24.16 | 24.29 | 636 | +0.33(+1.40%) |
Mar 08, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 287 | +0.22(+0.94%) |
Mar 07, 2018 | 23.73 | 23.73 | 23.73 | 23.73 | 2,017 | -0.26(-1.07%) |
Mar 06, 2018 | 24.25 | 24.25 | 23.99 | 23.99 | 665 | -0.12(-0.50%) |
Mar 05, 2018 | 23.65 | 24.11 | 23.65 | 24.11 | 2,539 | +0.44(+1.87%) |
Mar 02, 2018 | 23.18 | 23.66 | 23.18 | 23.66 | 4,675 | +0.16(+0.67%) |