Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.60 | 26.61 | 26.45 | 26.56 | 15,975 | -0.05(-0.20%) |
May 30, 2018 | 26.45 | 26.65 | 26.45 | 26.61 | 9,934 | +0.16(+0.62%) |
May 29, 2018 | 26.47 | 26.56 | 26.36 | 26.45 | 45,615 | -0.17(-0.64%) |
May 25, 2018 | 26.62 | 26.62 | 26.62 | 0 | -0.08(-0.31%) | |
May 24, 2018 | 26.67 | 26.71 | 26.58 | 26.70 | 27,056 | -0.07(-0.25%) |
May 23, 2018 | 26.48 | 26.77 | 26.48 | 26.77 | 12,264 | +0.12(+0.45%) |
May 22, 2018 | 26.62 | 26.76 | 26.62 | 26.65 | 23,764 | +0.14(+0.53%) |
May 21, 2018 | 26.44 | 26.60 | 26.44 | 26.51 | 98,296 | +0.01(+0.03%) |
May 18, 2018 | 26.40 | 26.56 | 26.40 | 26.50 | 56,511 | -0.24(-0.91%) |
May 17, 2018 | 26.68 | 26.81 | 26.66 | 26.74 | 71,923 | -0.18(-0.69%) |
May 16, 2018 | 26.82 | 26.95 | 26.82 | 26.93 | 20,121 | +0.14(+0.52%) |
May 15, 2018 | 26.76 | 26.84 | 26.64 | 26.79 | 33,356 | -0.38(-1.39%) |
May 14, 2018 | 27.27 | 27.28 | 27.07 | 27.16 | 28,741 | -0.11(-0.41%) |
May 11, 2018 | 27.38 | 27.44 | 27.18 | 27.27 | 24,530 | -0.01(-0.03%) |
May 10, 2018 | 27.07 | 27.32 | 27.07 | 27.28 | 56,065 | +0.32(+1.18%) |
May 09, 2018 | 26.98 | 27.01 | 26.83 | 26.96 | 285,694 | -0.05(-0.19%) |
May 08, 2018 | 27.04 | 27.06 | 26.89 | 27.01 | 99,025 | -0.28(-1.03%) |
May 07, 2018 | 27.41 | 27.41 | 27.19 | 27.29 | 27,797 | -0.21(-0.75%) |
May 04, 2018 | 27.34 | 27.53 | 27.31 | 27.50 | 25,294 | +0.12(+0.43%) |
May 03, 2018 | 27.43 | 27.52 | 27.30 | 27.38 | 40,832 | -0.01(-0.03%) |
May 02, 2018 | 27.55 | 27.61 | 27.39 | 27.39 | 77,660 | -0.26(-0.93%) |
May 01, 2018 | 27.70 | 27.77 | 27.57 | 27.65 | 140,750 | -0.15(-0.53%) |
Apr 30, 2018 | 27.89 | 27.93 | 27.71 | 27.80 | 128,572 | -0.24(-0.87%) |
Apr 27, 2018 | 27.86 | 28.05 | 27.86 | 28.04 | 22,053 | +0.15(+0.53%) |
Apr 26, 2018 | 27.94 | 27.94 | 27.85 | 27.89 | 13,435 | +0.07(+0.27%) |
Apr 25, 2018 | 27.96 | 27.96 | 27.72 | 27.82 | 39,926 | -0.27(-0.95%) |
Apr 24, 2018 | 28.01 | 28.14 | 28.01 | 28.09 | 80,523 | +0.08(+0.28%) |
Apr 23, 2018 | 28.16 | 28.18 | 27.99 | 28.01 | 22,023 | -0.28(-0.99%) |
Apr 20, 2018 | 28.32 | 28.39 | 28.27 | 28.29 | 8,626 | -0.14(-0.49%) |
Apr 19, 2018 | 28.54 | 28.60 | 28.41 | 28.43 | 21,211 | -0.14(-0.49%) |
Apr 18, 2018 | 28.59 | 28.68 | 28.55 | 28.56 | 35,797 | +0.05(+0.18%) |
Apr 17, 2018 | 28.48 | 28.54 | 28.44 | 28.51 | 11,819 | +0.10(+0.36%) |
Apr 16, 2018 | 28.47 | 28.51 | 28.31 | 28.41 | 211,247 | -0.10(-0.33%) |
Apr 13, 2018 | 28.45 | 28.56 | 28.45 | 28.51 | 33,035 | +0.05(+0.18%) |
Apr 12, 2018 | 28.45 | 28.56 | 28.38 | 28.45 | 28,783 | +0.04(+0.14%) |
Apr 11, 2018 | 28.33 | 28.52 | 28.29 | 28.41 | 51,067 | +0.03(+0.09%) |
Apr 10, 2018 | 28.37 | 28.43 | 28.21 | 28.39 | 59,569 | +0.01(+0.05%) |
Apr 09, 2018 | 28.49 | 28.52 | 28.37 | 28.37 | 88,521 | -0.18(-0.64%) |
Apr 06, 2018 | 28.65 | 28.76 | 28.51 | 28.56 | 91,945 | -0.07(-0.26%) |
Apr 05, 2018 | 28.75 | 28.82 | 28.62 | 28.63 | 128,361 | -0.07(-0.26%) |
Apr 04, 2018 | 28.64 | 28.79 | 28.64 | 28.70 | 278,280 | -0.02(-0.08%) |
Apr 03, 2018 | 28.62 | 28.81 | 28.62 | 28.73 | 61,561 | -0.04(-0.13%) |
Apr 02, 2018 | 28.76 | 28.80 | 28.66 | 28.76 | 495,851 | -0.09(-0.31%) |
Mar 29, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.18(+0.61%) | |
Mar 28, 2018 | 28.64 | 28.77 | 28.62 | 28.68 | 30,238 | -0.15(-0.51%) |
Mar 27, 2018 | 28.80 | 28.86 | 28.69 | 28.82 | 23,651 | +0.00(+0.00%) |
Mar 26, 2018 | 28.82 | 28.85 | 28.66 | 28.82 | 94,949 | +0.24(+0.85%) |
Mar 23, 2018 | 28.65 | 28.65 | 28.55 | 28.58 | 28,670 | -0.04(-0.15%) |
Mar 22, 2018 | 28.55 | 28.65 | 28.51 | 28.62 | 24,212 | +0.06(+0.21%) |
Mar 21, 2018 | 28.37 | 28.61 | 28.37 | 28.56 | 11,198 | +0.23(+0.83%) |
Mar 20, 2018 | 28.56 | 28.56 | 28.33 | 28.33 | 34,884 | -0.18(-0.64%) |
Mar 19, 2018 | 28.38 | 28.51 | 28.31 | 28.51 | 73,095 | +0.09(+0.33%) |
Mar 16, 2018 | 28.44 | 28.53 | 28.39 | 28.42 | 40,383 | -0.07(-0.26%) |
Mar 15, 2018 | 28.49 | 28.64 | 28.49 | 28.49 | 32,757 | -0.11(-0.38%) |
Mar 14, 2018 | 28.57 | 28.70 | 28.57 | 28.60 | 9,091 | -0.09(-0.31%) |
Mar 13, 2018 | 28.72 | 28.78 | 28.59 | 28.69 | 52,126 | +0.09(+0.33%) |
Mar 12, 2018 | 28.64 | 28.67 | 28.59 | 28.59 | 17,036 | -0.09(-0.33%) |
Mar 09, 2018 | 28.64 | 28.70 | 28.50 | 28.69 | 42,009 | +0.15(+0.54%) |
Mar 08, 2018 | 28.62 | 28.62 | 28.49 | 28.54 | 16,809 | -0.16(-0.56%) |
Mar 07, 2018 | 28.51 | 28.70 | 49,292 | -0.04(-0.15%) | ||
Mar 06, 2018 | 28.76 | 28.81 | 28.71 | 28.74 | 74,343 | +0.03(+0.10%) |
Mar 05, 2018 | 28.48 | 28.71 | 28.45 | 28.71 | 150,430 | +0.25(+0.87%) |
Mar 02, 2018 | 28.58 | 28.59 | 28.40 | 28.46 | 766,009 | -0.10(-0.36%) |