Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.48 | 26.52 | 26.29 | 26.42 | 661,041 | -0.13(-0.51%) |
May 30, 2018 | 26.41 | 26.59 | 26.34 | 26.56 | 950,049 | +0.38(+1.45%) |
May 29, 2018 | 26.33 | 26.39 | 26.10 | 26.18 | 566,589 | -0.54(-2.03%) |
May 25, 2018 | 26.72 | 26.72 | 26.72 | 0 | -0.14(-0.52%) | |
May 24, 2018 | 26.90 | 26.92 | 26.72 | 26.86 | 285,712 | -0.12(-0.44%) |
May 23, 2018 | 26.90 | 26.98 | 26.82 | 26.98 | 414,577 | -0.24(-0.87%) |
May 22, 2018 | 27.29 | 27.30 | 27.17 | 27.21 | 370,107 | -0.02(-0.06%) |
May 21, 2018 | 27.20 | 27.23 | 27.16 | 27.23 | 451,048 | +0.17(+0.62%) |
May 18, 2018 | 27.07 | 27.08 | 27.01 | 27.06 | 295,168 | -0.08(-0.28%) |
May 17, 2018 | 27.12 | 27.19 | 27.08 | 27.14 | 294,666 | +0.02(+0.06%) |
May 16, 2018 | 27.06 | 27.15 | 27.04 | 27.12 | 431,641 | +0.05(+0.17%) |
May 15, 2018 | 27.05 | 27.13 | 26.97 | 27.07 | 597,567 | -0.18(-0.66%) |
May 14, 2018 | 27.32 | 27.35 | 27.24 | 27.25 | 363,636 | +0.04(+0.15%) |
May 11, 2018 | 27.24 | 27.27 | 27.20 | 27.21 | 522,522 | +0.06(+0.22%) |
May 10, 2018 | 27.06 | 27.15 | 27.02 | 27.15 | 366,185 | +0.19(+0.69%) |
May 09, 2018 | 26.88 | 27.00 | 26.87 | 26.97 | 635,144 | +0.09(+0.32%) |
May 08, 2018 | 26.82 | 26.88 | 26.75 | 26.88 | 518,708 | -0.00(-0.00%) |
May 07, 2018 | 26.88 | 26.98 | 26.86 | 26.88 | 314,481 | +0.01(+0.03%) |
May 04, 2018 | 26.64 | 26.93 | 26.61 | 26.88 | 413,515 | +0.08(+0.28%) |
May 03, 2018 | 26.80 | 26.85 | 26.60 | 26.80 | 524,421 | +0.06(+0.22%) |
May 02, 2018 | 26.86 | 26.92 | 26.72 | 26.74 | 486,136 | -0.03(-0.13%) |
May 01, 2018 | 26.85 | 26.85 | 26.63 | 26.77 | 700,777 | -0.08(-0.31%) |
Apr 30, 2018 | 26.93 | 27.00 | 26.85 | 26.86 | 703,041 | -0.09(-0.34%) |
Apr 27, 2018 | 26.93 | 26.95 | 26.83 | 26.95 | 262,388 | +0.03(+0.13%) |
Apr 26, 2018 | 26.86 | 26.93 | 26.82 | 26.92 | 604,885 | +0.19(+0.69%) |
Apr 25, 2018 | 26.70 | 26.77 | 26.61 | 26.73 | 293,207 | -0.06(-0.22%) |
Apr 24, 2018 | 26.96 | 26.97 | 26.72 | 26.79 | 263,004 | -0.08(-0.31%) |
Apr 23, 2018 | 26.93 | 26.95 | 26.84 | 26.88 | 306,319 | -0.06(-0.22%) |
Apr 20, 2018 | 26.97 | 26.98 | 26.88 | 26.93 | 456,096 | -0.13(-0.47%) |
Apr 19, 2018 | 27.16 | 27.18 | 26.99 | 27.06 | 272,297 | -0.12(-0.43%) |
Apr 18, 2018 | 27.13 | 27.19 | 27.11 | 27.18 | 350,017 | +0.14(+0.53%) |
Apr 17, 2018 | 26.93 | 27.06 | 26.91 | 27.04 | 342,908 | +0.18(+0.66%) |
Apr 16, 2018 | 26.92 | 26.92 | 26.82 | 26.86 | 337,385 | +0.02(+0.08%) |
Apr 13, 2018 | 26.93 | 26.93 | 26.77 | 26.84 | 342,044 | +0.00(+0.02%) |
Apr 12, 2018 | 26.77 | 26.86 | 26.73 | 26.83 | 293,883 | +0.12(+0.44%) |
Apr 11, 2018 | 26.76 | 26.87 | 26.72 | 26.72 | 491,457 | -0.14(-0.53%) |
Apr 10, 2018 | 26.82 | 26.88 | 26.76 | 26.86 | 1,119,697 | +0.29(+1.08%) |
Apr 09, 2018 | 26.61 | 26.73 | 26.50 | 26.57 | 398,152 | +0.23(+0.86%) |
Apr 06, 2018 | 26.51 | 26.59 | 26.27 | 26.34 | 481,368 | -0.22(-0.82%) |
Apr 05, 2018 | 26.50 | 26.61 | 26.48 | 26.56 | 328,632 | +0.17(+0.64%) |
Apr 04, 2018 | 25.97 | 26.39 | 25.97 | 26.39 | 688,012 | +0.08(+0.29%) |
Apr 03, 2018 | 26.28 | 26.33 | 26.14 | 26.32 | 863,785 | +0.18(+0.68%) |
Apr 02, 2018 | 26.43 | 26.45 | 25.96 | 26.14 | 754,414 | -0.35(-1.30%) |
Mar 29, 2018 | 26.49 | 26.49 | 26.49 | 0 | +0.28(+1.06%) | |
Mar 28, 2018 | 26.22 | 26.39 | 26.13 | 26.21 | 382,933 | +0.13(+0.48%) |
Mar 27, 2018 | 26.39 | 26.44 | 26.01 | 26.08 | 552,484 | -0.22(-0.83%) |
Mar 26, 2018 | 26.24 | 26.30 | 25.97 | 26.30 | 488,584 | +0.47(+1.83%) |
Mar 23, 2018 | 26.22 | 26.27 | 25.83 | 25.83 | 701,721 | -0.32(-1.22%) |
Mar 22, 2018 | 26.38 | 26.41 | 26.13 | 26.15 | 1,253,576 | -0.51(-1.90%) |
Mar 21, 2018 | 26.53 | 26.76 | 26.51 | 26.66 | 462,253 | +0.10(+0.38%) |
Mar 20, 2018 | 26.56 | 26.61 | 26.50 | 26.56 | 407,101 | +0.00(+0.00%) |
Mar 19, 2018 | 26.67 | 26.67 | 26.43 | 26.56 | 400,186 | -0.21(-0.79%) |
Mar 16, 2018 | 26.76 | 26.83 | 26.73 | 26.77 | 302,541 | -0.03(-0.13%) |
Mar 15, 2018 | 26.82 | 26.92 | 26.76 | 26.80 | 306,052 | -0.02(-0.06%) |
Mar 14, 2018 | 26.94 | 26.97 | 26.75 | 26.82 | 287,878 | +0.09(+0.35%) |
Mar 13, 2018 | 27.02 | 27.03 | 26.70 | 26.72 | 502,102 | -0.19(-0.72%) |
Mar 12, 2018 | 26.91 | 26.95 | 26.85 | 26.92 | 245,537 | +0.06(+0.22%) |
Mar 09, 2018 | 26.76 | 26.88 | 26.70 | 26.86 | 944,837 | +0.18(+0.66%) |
Mar 08, 2018 | 26.71 | 26.74 | 26.60 | 26.68 | 237,852 | +0.05(+0.21%) |
Mar 07, 2018 | 26.65 | 26.45 | 26.63 | 378,462 | -0.01(-0.05%) | |
Mar 06, 2018 | 26.74 | 26.74 | 26.58 | 26.64 | 471,029 | +0.18(+0.67%) |
Mar 05, 2018 | 26.13 | 26.47 | 26.12 | 26.46 | 420,913 | +0.13(+0.48%) |
Mar 02, 2018 | 26.11 | 26.34 | 26.00 | 26.34 | 668,195 | +0.10(+0.37%) |