Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.16 | 28.31 | 27.59 | 27.67 | 192,570 | -0.49(-1.76%) |
May 30, 2018 | 27.71 | 28.27 | 27.60 | 28.16 | 311,437 | +0.68(+2.49%) |
May 29, 2018 | 26.94 | 27.56 | 26.85 | 27.48 | 270,264 | +0.33(+1.21%) |
May 25, 2018 | 27.15 | 27.15 | 27.15 | 0 | -0.06(-0.23%) | |
May 24, 2018 | 27.17 | 27.31 | 27.00 | 27.21 | 107,056 | +0.02(+0.07%) |
May 23, 2018 | 27.30 | 27.40 | 27.10 | 27.19 | 135,830 | -0.21(-0.77%) |
May 22, 2018 | 27.80 | 28.07 | 27.39 | 27.40 | 173,075 | -0.28(-1.02%) |
May 21, 2018 | 27.56 | 27.70 | 27.37 | 27.69 | 174,968 | +0.35(+1.27%) |
May 18, 2018 | 27.28 | 27.49 | 27.11 | 27.34 | 622,772 | -0.02(-0.07%) |
May 17, 2018 | 27.03 | 27.47 | 27.03 | 27.36 | 219,885 | +0.34(+1.25%) |
May 16, 2018 | 26.85 | 27.16 | 26.62 | 27.02 | 329,946 | +0.28(+1.06%) |
May 15, 2018 | 26.40 | 27.01 | 26.40 | 26.74 | 219,856 | +0.19(+0.72%) |
May 14, 2018 | 26.55 | 26.85 | 26.53 | 26.54 | 266,154 | +0.04(+0.14%) |
May 11, 2018 | 26.67 | 26.94 | 26.33 | 26.51 | 158,003 | -0.10(-0.38%) |
May 10, 2018 | 26.72 | 26.91 | 26.44 | 26.61 | 182,038 | -0.07(-0.27%) |
May 09, 2018 | 26.65 | 26.77 | 26.38 | 26.68 | 315,424 | +0.18(+0.69%) |
May 08, 2018 | 26.06 | 26.59 | 26.06 | 26.50 | 384,917 | +0.49(+1.90%) |
May 07, 2018 | 25.59 | 26.14 | 25.48 | 26.01 | 129,779 | +0.49(+1.93%) |
May 04, 2018 | 25.17 | 25.63 | 25.17 | 25.51 | 197,156 | +0.22(+0.87%) |
May 03, 2018 | 25.25 | 25.46 | 25.03 | 25.29 | 193,395 | -0.03(-0.11%) |
May 02, 2018 | 24.85 | 25.38 | 24.85 | 25.32 | 224,121 | +0.54(+2.17%) |
May 01, 2018 | 24.74 | 25.35 | 24.06 | 24.78 | 323,582 | -0.04(-0.15%) |
Apr 30, 2018 | 25.28 | 25.55 | 24.82 | 24.82 | 282,411 | -0.33(-1.31%) |
Apr 27, 2018 | 24.96 | 25.26 | 24.82 | 25.15 | 260,774 | +0.21(+0.84%) |
Apr 26, 2018 | 24.96 | 25.05 | 24.72 | 24.94 | 216,912 | -0.02(-0.07%) |
Apr 25, 2018 | 25.07 | 25.27 | 24.68 | 24.96 | 336,319 | -0.21(-0.83%) |
Apr 24, 2018 | 24.95 | 25.70 | 24.58 | 25.17 | 450,010 | +0.23(+0.92%) |
Apr 23, 2018 | 24.99 | 25.21 | 24.79 | 24.94 | 280,327 | +0.01(+0.04%) |
Apr 20, 2018 | 24.85 | 25.02 | 24.77 | 24.93 | 791,533 | +0.04(+0.15%) |
Apr 19, 2018 | 24.84 | 24.94 | 24.56 | 24.89 | 283,983 | +0.03(+0.11%) |
Apr 18, 2018 | 24.93 | 25.27 | 24.74 | 24.86 | 335,188 | +0.06(+0.26%) |
Apr 17, 2018 | 24.52 | 25.00 | 24.33 | 24.80 | 390,154 | +0.48(+1.99%) |
Apr 16, 2018 | 24.60 | 24.60 | 24.07 | 24.32 | 296,125 | -0.07(-0.30%) |
Apr 13, 2018 | 24.50 | 24.61 | 24.29 | 24.39 | 114,633 | +0.02(+0.07%) |
Apr 12, 2018 | 24.37 | 24.48 | 24.13 | 24.37 | 109,340 | +0.16(+0.64%) |
Apr 11, 2018 | 23.92 | 24.23 | 23.91 | 24.22 | 163,876 | +0.11(+0.45%) |
Apr 10, 2018 | 24.22 | 24.44 | 23.94 | 24.11 | 250,387 | +0.24(+1.00%) |
Apr 09, 2018 | 24.01 | 24.22 | 23.75 | 23.87 | 224,330 | +0.03(+0.11%) |
Apr 06, 2018 | 24.09 | 24.40 | 23.54 | 23.84 | 223,460 | -0.46(-1.88%) |
Apr 05, 2018 | 24.24 | 24.50 | 24.09 | 24.30 | 205,724 | +0.27(+1.14%) |
Apr 04, 2018 | 23.42 | 24.10 | 23.42 | 24.02 | 153,118 | +0.19(+0.80%) |
Apr 03, 2018 | 23.47 | 23.92 | 23.25 | 23.83 | 252,981 | +0.60(+2.59%) |
Apr 02, 2018 | 23.76 | 23.91 | 23.07 | 23.23 | 261,717 | -0.66(-2.75%) |
Mar 29, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.29(+1.24%) | |
Mar 28, 2018 | 23.63 | 23.77 | 23.41 | 23.59 | 199,061 | -0.03(-0.12%) |
Mar 27, 2018 | 24.01 | 24.03 | 23.52 | 23.62 | 279,345 | -0.40(-1.67%) |
Mar 26, 2018 | 23.91 | 24.02 | 23.33 | 24.02 | 323,089 | +0.56(+2.37%) |
Mar 23, 2018 | 24.14 | 24.22 | 23.47 | 23.47 | 307,073 | -0.57(-2.36%) |
Mar 22, 2018 | 24.67 | 24.81 | 24.03 | 24.03 | 240,514 | -0.92(-3.70%) |
Mar 21, 2018 | 24.78 | 25.18 | 24.70 | 24.96 | 128,569 | +0.19(+0.77%) |
Mar 20, 2018 | 25.06 | 25.25 | 24.69 | 24.76 | 138,287 | -0.26(-1.02%) |
Mar 19, 2018 | 25.67 | 25.67 | 24.50 | 25.02 | 314,542 | -0.78(-3.01%) |
Mar 16, 2018 | 25.57 | 26.08 | 25.47 | 25.80 | 1,108,431 | +0.25(+0.96%) |
Mar 15, 2018 | 25.41 | 25.62 | 25.34 | 25.55 | 334,269 | +0.16(+0.61%) |
Mar 14, 2018 | 25.76 | 25.76 | 25.26 | 25.39 | 354,858 | -0.20(-0.78%) |
Mar 13, 2018 | 25.77 | 25.77 | 25.45 | 25.59 | 493,041 | -0.04(-0.14%) |
Mar 12, 2018 | 25.34 | 25.87 | 25.29 | 25.63 | 337,025 | +0.45(+1.77%) |
Mar 09, 2018 | 24.57 | 25.22 | 24.52 | 25.18 | 336,359 | +0.85(+3.48%) |
Mar 08, 2018 | 24.54 | 24.76 | 24.16 | 24.34 | 262,038 | -0.20(-0.82%) |
Mar 07, 2018 | 24.26 | 24.54 | 423,377 | -0.20(-0.81%) | ||
Mar 06, 2018 | 24.45 | 24.82 | 23.97 | 24.74 | 236,318 | +0.44(+1.80%) |
Mar 05, 2018 | 23.94 | 24.47 | 23.82 | 24.30 | 244,429 | +0.21(+0.87%) |
Mar 02, 2018 | 23.60 | 24.17 | 23.20 | 24.09 | 307,436 | +0.30(+1.26%) |