Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.97 | 29.05 | 28.73 | 28.89 | 591,189 | -0.08(-0.27%) |
May 30, 2018 | 28.58 | 29.04 | 28.41 | 28.97 | 330,576 | +0.41(+1.45%) |
May 29, 2018 | 28.18 | 28.60 | 28.08 | 28.56 | 348,884 | +0.37(+1.32%) |
May 25, 2018 | 28.18 | 28.18 | 28.18 | 0 | +0.15(+0.53%) | |
May 24, 2018 | 27.87 | 28.04 | 27.62 | 28.04 | 277,163 | +0.23(+0.83%) |
May 23, 2018 | 27.12 | 27.90 | 27.12 | 27.80 | 534,118 | +0.13(+0.48%) |
May 22, 2018 | 27.56 | 27.78 | 27.41 | 27.67 | 424,195 | +0.07(+0.25%) |
May 21, 2018 | 27.36 | 27.64 | 27.03 | 27.60 | 350,502 | +0.34(+1.23%) |
May 18, 2018 | 27.41 | 27.51 | 27.14 | 27.26 | 422,309 | -0.04(-0.13%) |
May 17, 2018 | 27.41 | 27.47 | 27.11 | 27.30 | 497,349 | -0.06(-0.20%) |
May 16, 2018 | 27.23 | 27.47 | 27.22 | 27.36 | 484,908 | +0.14(+0.51%) |
May 15, 2018 | 27.33 | 27.43 | 27.03 | 27.22 | 548,945 | -0.36(-1.29%) |
May 14, 2018 | 27.49 | 27.68 | 27.42 | 27.57 | 637,140 | +0.08(+0.31%) |
May 11, 2018 | 27.43 | 27.57 | 27.17 | 27.49 | 468,098 | +0.07(+0.25%) |
May 10, 2018 | 26.74 | 27.51 | 26.71 | 27.42 | 586,672 | +0.77(+2.88%) |
May 09, 2018 | 26.16 | 26.71 | 26.06 | 26.65 | 469,624 | +0.46(+1.76%) |
May 08, 2018 | 26.23 | 26.28 | 25.96 | 26.19 | 282,860 | -0.08(-0.32%) |
May 07, 2018 | 26.03 | 26.38 | 25.92 | 26.27 | 243,844 | +0.27(+1.05%) |
May 04, 2018 | 25.68 | 26.11 | 25.65 | 26.00 | 199,810 | +0.32(+1.25%) |
May 03, 2018 | 25.54 | 25.90 | 25.45 | 25.68 | 315,378 | +0.11(+0.44%) |
May 02, 2018 | 25.68 | 25.76 | 25.29 | 25.57 | 339,740 | -0.20(-0.76%) |
May 01, 2018 | 25.23 | 25.82 | 25.23 | 25.76 | 386,554 | +0.50(+1.96%) |
Apr 30, 2018 | 25.33 | 25.51 | 25.16 | 25.27 | 517,243 | +0.01(+0.03%) |
Apr 27, 2018 | 24.72 | 25.45 | 24.72 | 25.26 | 378,667 | +0.60(+2.44%) |
Apr 26, 2018 | 24.49 | 25.00 | 24.36 | 24.66 | 516,160 | +0.30(+1.23%) |
Apr 25, 2018 | 24.53 | 24.62 | 24.27 | 24.36 | 396,286 | -0.22(-0.88%) |
Apr 24, 2018 | 24.46 | 24.70 | 24.08 | 24.57 | 683,281 | +0.19(+0.77%) |
Apr 23, 2018 | 24.62 | 24.77 | 24.18 | 24.39 | 578,532 | -0.17(-0.71%) |
Apr 20, 2018 | 25.27 | 25.42 | 24.53 | 24.56 | 1,149,769 | -0.80(-3.17%) |
Apr 19, 2018 | 25.77 | 25.87 | 25.20 | 25.36 | 225,709 | -0.43(-1.65%) |
Apr 18, 2018 | 26.01 | 26.01 | 25.73 | 25.79 | 255,588 | -0.12(-0.46%) |
Apr 17, 2018 | 25.62 | 26.03 | 25.57 | 25.91 | 385,498 | +0.31(+1.19%) |
Apr 16, 2018 | 25.42 | 25.67 | 25.24 | 25.60 | 306,515 | +0.24(+0.96%) |
Apr 13, 2018 | 25.31 | 25.36 | 25.10 | 25.36 | 384,047 | +0.04(+0.16%) |
Apr 12, 2018 | 25.87 | 25.87 | 25.21 | 25.32 | 508,699 | -0.56(-2.15%) |
Apr 11, 2018 | 25.83 | 26.11 | 25.82 | 25.87 | 233,643 | -0.03(-0.11%) |
Apr 10, 2018 | 26.06 | 26.06 | 25.84 | 25.90 | 248,683 | -0.01(-0.05%) |
Apr 09, 2018 | 26.13 | 26.24 | 25.79 | 25.92 | 242,296 | -0.15(-0.59%) |
Apr 06, 2018 | 26.06 | 26.33 | 25.98 | 26.07 | 266,903 | -0.01(-0.05%) |
Apr 05, 2018 | 26.44 | 26.44 | 26.03 | 26.08 | 324,854 | -0.30(-1.13%) |
Apr 04, 2018 | 25.94 | 26.64 | 25.80 | 26.38 | 394,560 | +0.28(+1.07%) |
Apr 03, 2018 | 25.89 | 26.32 | 25.47 | 26.10 | 409,173 | +0.33(+1.27%) |
Apr 02, 2018 | 26.44 | 26.49 | 25.70 | 25.78 | 425,011 | -0.65(-2.45%) |
Mar 29, 2018 | 26.42 | 26.42 | 26.42 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 25.85 | 26.64 | 25.85 | 26.46 | 493,882 | +0.77(+3.00%) |
Mar 27, 2018 | 25.66 | 26.08 | 25.26 | 25.69 | 451,316 | +0.15(+0.60%) |
Mar 26, 2018 | 25.50 | 25.55 | 25.15 | 25.53 | 373,196 | +0.12(+0.47%) |
Mar 23, 2018 | 26.20 | 26.42 | 25.37 | 25.41 | 455,280 | -0.64(-2.46%) |
Mar 22, 2018 | 25.89 | 26.67 | 25.88 | 26.05 | 435,391 | +0.12(+0.46%) |
Mar 21, 2018 | 26.33 | 26.33 | 25.82 | 25.94 | 441,537 | -0.38(-1.43%) |
Mar 20, 2018 | 26.79 | 26.84 | 26.24 | 26.31 | 639,611 | -0.50(-1.86%) |
Mar 19, 2018 | 27.00 | 27.00 | 26.63 | 26.81 | 415,388 | -0.24(-0.87%) |
Mar 16, 2018 | 26.84 | 27.07 | 26.64 | 27.05 | 667,459 | +0.18(+0.67%) |
Mar 15, 2018 | 27.07 | 27.12 | 26.64 | 26.87 | 270,656 | -0.21(-0.77%) |
Mar 14, 2018 | 27.14 | 27.29 | 26.94 | 27.07 | 367,657 | +0.06(+0.23%) |
Mar 13, 2018 | 27.58 | 27.74 | 26.91 | 27.01 | 583,294 | -0.53(-1.91%) |
Mar 12, 2018 | 27.28 | 27.60 | 27.20 | 27.54 | 536,357 | +0.29(+1.07%) |
Mar 09, 2018 | 27.13 | 27.29 | 26.83 | 27.25 | 411,486 | +0.22(+0.82%) |
Mar 08, 2018 | 27.04 | 27.27 | 26.88 | 27.02 | 338,794 | -0.04(-0.15%) |
Mar 07, 2018 | 27.11 | 26.35 | 27.07 | 477,080 | +0.54(+2.03%) | |
Mar 06, 2018 | 26.42 | 26.66 | 26.18 | 26.53 | 364,562 | +0.01(+0.05%) |
Mar 05, 2018 | 26.12 | 26.69 | 26.12 | 26.51 | 405,891 | +0.24(+0.92%) |
Mar 02, 2018 | 25.79 | 26.46 | 25.61 | 26.27 | 363,749 | +0.15(+0.58%) |