Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.88 | 28.10 | 27.64 | 27.88 | 48,468 | -0.08(-0.30%) |
May 30, 2018 | 28.12 | 28.52 | 27.65 | 27.96 | 72,976 | -0.03(-0.10%) |
May 29, 2018 | 27.48 | 28.25 | 27.30 | 27.99 | 24,251 | +0.35(+1.26%) |
May 25, 2018 | 27.64 | 27.64 | 27.64 | 0 | -0.10(-0.37%) | |
May 24, 2018 | 28.04 | 28.04 | 27.49 | 27.74 | 18,720 | -0.37(-1.31%) |
May 23, 2018 | 28.10 | 28.22 | 27.89 | 28.11 | 15,660 | +0.06(+0.20%) |
May 22, 2018 | 28.24 | 28.59 | 28.04 | 28.05 | 27,770 | -0.09(-0.33%) |
May 21, 2018 | 28.04 | 28.33 | 27.76 | 28.15 | 27,461 | +0.26(+0.95%) |
May 18, 2018 | 28.12 | 28.39 | 27.39 | 27.88 | 52,327 | -0.14(-0.50%) |
May 17, 2018 | 27.77 | 28.13 | 27.63 | 28.03 | 43,627 | +0.25(+0.88%) |
May 16, 2018 | 27.39 | 28.06 | 27.30 | 27.78 | 45,793 | +0.50(+1.83%) |
May 15, 2018 | 26.96 | 27.40 | 26.96 | 27.28 | 20,636 | +0.23(+0.84%) |
May 14, 2018 | 27.56 | 27.79 | 26.95 | 27.06 | 44,543 | -0.52(-1.88%) |
May 11, 2018 | 27.93 | 28.04 | 27.17 | 27.57 | 28,478 | -0.47(-1.68%) |
May 10, 2018 | 28.14 | 28.14 | 27.88 | 28.04 | 35,631 | +0.02(+0.07%) |
May 09, 2018 | 28.04 | 28.12 | 27.67 | 28.03 | 21,887 | +0.01(+0.03%) |
May 08, 2018 | 27.33 | 28.14 | 27.08 | 28.02 | 73,829 | +0.69(+2.52%) |
May 07, 2018 | 28.13 | 28.14 | 26.77 | 27.33 | 65,659 | -0.59(-2.13%) |
May 04, 2018 | 27.41 | 28.21 | 26.45 | 27.92 | 161,587 | +1.73(+6.62%) |
May 03, 2018 | 25.71 | 26.41 | 25.62 | 26.19 | 47,865 | +0.71(+2.77%) |
May 02, 2018 | 25.44 | 25.96 | 25.05 | 25.48 | 41,420 | -0.02(-0.07%) |
May 01, 2018 | 25.16 | 26.00 | 25.02 | 25.50 | 36,363 | +0.36(+1.42%) |
Apr 30, 2018 | 25.27 | 25.55 | 24.92 | 25.14 | 24,084 | +0.01(+0.04%) |
Apr 27, 2018 | 25.36 | 25.62 | 25.06 | 25.13 | 13,497 | -0.12(-0.48%) |
Apr 26, 2018 | 25.54 | 25.58 | 25.09 | 25.26 | 16,369 | -0.19(-0.74%) |
Apr 25, 2018 | 25.69 | 25.83 | 25.31 | 25.44 | 20,669 | -0.23(-0.88%) |
Apr 24, 2018 | 25.69 | 26.23 | 25.50 | 25.67 | 22,775 | -0.12(-0.47%) |
Apr 23, 2018 | 25.95 | 25.95 | 25.23 | 25.79 | 16,214 | -0.08(-0.33%) |
Apr 20, 2018 | 25.70 | 26.09 | 25.20 | 25.88 | 51,133 | +0.00(+0.00%) |
Apr 19, 2018 | 25.50 | 26.00 | 25.44 | 25.88 | 49,825 | +0.30(+1.18%) |
Apr 18, 2018 | 25.52 | 26.09 | 24.78 | 25.58 | 41,910 | +0.08(+0.33%) |
Apr 17, 2018 | 25.58 | 25.67 | 24.51 | 25.49 | 33,854 | +0.08(+0.33%) |
Apr 16, 2018 | 25.09 | 25.57 | 24.93 | 25.41 | 30,240 | +0.42(+1.70%) |
Apr 13, 2018 | 25.07 | 25.12 | 24.87 | 24.98 | 21,721 | -0.14(-0.56%) |
Apr 12, 2018 | 25.42 | 25.42 | 24.94 | 25.12 | 19,164 | +0.02(+0.08%) |
Apr 11, 2018 | 25.10 | 25.72 | 24.95 | 25.11 | 36,761 | -0.25(-1.00%) |
Apr 10, 2018 | 24.77 | 25.41 | 24.66 | 25.36 | 49,862 | +0.85(+3.46%) |
Apr 09, 2018 | 24.85 | 25.00 | 24.42 | 24.51 | 30,143 | -0.18(-0.72%) |
Apr 06, 2018 | 24.96 | 25.32 | 24.20 | 24.69 | 51,504 | -0.37(-1.47%) |
Apr 05, 2018 | 24.93 | 25.07 | 24.39 | 25.06 | 41,726 | +0.30(+1.22%) |
Apr 04, 2018 | 24.86 | 24.92 | 24.47 | 24.76 | 54,209 | -0.06(-0.23%) |
Apr 03, 2018 | 24.16 | 25.04 | 24.09 | 24.81 | 78,445 | +0.82(+3.42%) |
Apr 02, 2018 | 23.56 | 24.28 | 23.56 | 23.99 | 70,326 | +0.44(+1.88%) |
Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.18(+0.77%) | |
Mar 28, 2018 | 23.58 | 23.82 | 23.09 | 23.37 | 61,162 | -0.18(-0.76%) |
Mar 27, 2018 | 23.63 | 23.93 | 23.39 | 23.55 | 39,875 | +0.00(+0.00%) |
Mar 26, 2018 | 23.35 | 23.90 | 23.07 | 23.55 | 76,317 | +0.38(+1.63%) |
Mar 23, 2018 | 24.09 | 24.48 | 23.08 | 23.17 | 61,263 | -0.94(-3.91%) |
Mar 22, 2018 | 24.58 | 24.74 | 23.92 | 24.12 | 38,936 | -0.48(-1.95%) |
Mar 21, 2018 | 24.58 | 25.14 | 24.49 | 24.60 | 55,716 | +0.05(+0.19%) |
Mar 20, 2018 | 24.87 | 24.87 | 24.40 | 24.55 | 34,337 | -0.21(-0.84%) |
Mar 19, 2018 | 24.81 | 24.94 | 23.92 | 24.76 | 34,290 | -0.06(-0.23%) |
Mar 16, 2018 | 24.45 | 25.10 | 24.32 | 24.81 | 82,633 | +0.34(+1.39%) |
Mar 15, 2018 | 24.63 | 24.96 | 24.28 | 24.47 | 43,761 | -0.10(-0.42%) |
Mar 14, 2018 | 24.86 | 25.38 | 24.41 | 24.58 | 34,927 | -0.17(-0.68%) |
Mar 13, 2018 | 25.12 | 25.34 | 24.67 | 24.75 | 41,517 | -0.25(-0.98%) |
Mar 12, 2018 | 24.97 | 25.17 | 24.73 | 24.99 | 27,553 | +0.01(+0.04%) |
Mar 09, 2018 | 24.80 | 25.11 | 24.37 | 24.98 | 72,458 | +0.31(+1.26%) |
Mar 08, 2018 | 24.14 | 25.08 | 24.11 | 24.67 | 60,345 | +0.36(+1.47%) |
Mar 07, 2018 | 23.78 | 24.39 | 23.76 | 24.31 | 23,579 | +0.44(+1.85%) |
Mar 06, 2018 | 23.57 | 23.99 | 23.48 | 23.87 | 24,466 | +0.06(+0.24%) |
Mar 05, 2018 | 23.72 | 23.72 | 23.66 | 23.82 | 25,595 | -0.19(-0.78%) |
Mar 02, 2018 | 23.18 | 24.38 | 23.18 | 24.00 | 29,389 | +0.29(+1.23%) |