Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.74 | 27.74 | 27.20 | 27.34 | 474 | +0.11(+0.42%) |
May 30, 2018 | 27.39 | 27.39 | 26.89 | 27.23 | 7,688 | +0.24(+0.89%) |
May 29, 2018 | 27.43 | 27.43 | 26.62 | 26.98 | 4,076 | -0.81(-2.93%) |
May 25, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.30(+1.09%) | |
May 24, 2018 | 27.25 | 27.99 | 27.17 | 27.50 | 2,363 | -0.41(-1.49%) |
May 23, 2018 | 27.75 | 28.10 | 27.75 | 27.91 | 5,960 | -0.44(-1.53%) |
May 22, 2018 | 29.00 | 29.00 | 28.35 | 28.35 | 1,930 | -0.65(-2.24%) |
May 21, 2018 | 28.45 | 29.00 | 28.45 | 29.00 | 4,925 | +0.67(+2.36%) |
May 18, 2018 | 27.89 | 28.39 | 27.89 | 28.33 | 2,359 | +0.33(+1.18%) |
May 17, 2018 | 27.90 | 28.30 | 27.90 | 28.00 | 2,928 | -0.00(-0.02%) |
May 16, 2018 | 27.79 | 28.05 | 27.79 | 28.00 | 11,288 | +1.34(+5.05%) |
May 15, 2018 | 27.00 | 27.01 | 26.60 | 26.66 | 9,624 | -0.73(-2.68%) |
May 14, 2018 | 26.37 | 27.77 | 26.37 | 27.39 | 6,175 | +1.20(+4.56%) |
May 11, 2018 | 26.44 | 26.44 | 26.20 | 26.20 | 6,219 | -0.37(-1.39%) |
May 10, 2018 | 26.41 | 26.57 | 26.37 | 26.57 | 10,414 | +0.16(+0.61%) |
May 09, 2018 | 26.33 | 26.55 | 26.23 | 26.41 | 4,385 | +0.16(+0.61%) |
May 08, 2018 | 26.10 | 26.76 | 26.10 | 26.25 | 578 | -0.80(-2.95%) |
May 07, 2018 | 26.70 | 27.26 | 26.66 | 27.05 | 4,183 | -0.35(-1.28%) |
May 04, 2018 | 26.91 | 27.63 | 26.80 | 27.40 | 3,369 | +0.50(+1.85%) |
May 03, 2018 | 27.24 | 27.24 | 26.69 | 26.90 | 2,039 | +0.00(+0.00%) |
May 02, 2018 | 27.00 | 27.00 | 26.75 | 26.90 | 3,026 | +0.17(+0.65%) |
May 01, 2018 | 26.99 | 26.99 | 26.34 | 26.73 | 29,781 | +1.43(+5.63%) |
Apr 30, 2018 | 25.49 | 25.49 | 25.00 | 25.30 | 5,296 | -0.05(-0.20%) |
Apr 27, 2018 | 25.15 | 25.50 | 25.06 | 25.35 | 3,593 | +0.83(+3.38%) |
Apr 26, 2018 | 24.74 | 24.74 | 24.18 | 24.52 | 4,264 | -0.33(-1.33%) |
Apr 25, 2018 | 25.00 | 25.20 | 24.85 | 24.85 | 12,489 | -0.70(-2.75%) |
Apr 24, 2018 | 25.98 | 26.00 | 25.55 | 25.55 | 5,622 | -0.38(-1.48%) |
Apr 23, 2018 | 25.90 | 26.00 | 25.88 | 25.93 | 7,525 | +0.04(+0.14%) |
Apr 20, 2018 | 26.00 | 26.30 | 25.70 | 25.90 | 8,594 | +1.05(+4.22%) |
Apr 19, 2018 | 24.90 | 25.20 | 24.85 | 24.85 | 3,370 | -0.32(-1.29%) |
Apr 18, 2018 | 25.20 | 25.20 | 24.94 | 25.18 | 2,085 | +0.09(+0.34%) |
Apr 17, 2018 | 25.27 | 25.27 | 24.90 | 25.09 | 2,755 | +0.04(+0.16%) |
Apr 16, 2018 | 24.70 | 25.38 | 24.62 | 25.05 | 8,117 | -0.22(-0.89%) |
Apr 13, 2018 | 25.35 | 25.60 | 25.15 | 25.27 | 12,939 | +0.39(+1.57%) |
Apr 12, 2018 | 24.39 | 24.95 | 24.39 | 24.89 | 5,032 | +0.49(+1.99%) |
Apr 11, 2018 | 24.05 | 24.60 | 24.05 | 24.40 | 2,858 | +0.76(+3.21%) |
Apr 10, 2018 | 23.88 | 24.01 | 23.50 | 23.64 | 6,834 | -0.30(-1.25%) |
Apr 09, 2018 | 24.00 | 24.02 | 23.69 | 23.94 | 2,445 | -0.06(-0.25%) |
Apr 06, 2018 | 23.91 | 24.05 | 23.81 | 24.00 | 3,377 | +0.31(+1.31%) |
Apr 05, 2018 | 24.23 | 24.23 | 23.55 | 23.69 | 5,121 | +0.18(+0.74%) |
Apr 04, 2018 | 23.06 | 23.62 | 23.06 | 23.52 | 3,428 | +0.41(+1.80%) |
Apr 03, 2018 | 23.34 | 23.34 | 22.75 | 23.10 | 3,867 | +0.10(+0.43%) |
Apr 02, 2018 | 23.30 | 23.30 | 22.52 | 23.00 | 11,942 | +0.14(+0.61%) |
Mar 29, 2018 | 22.86 | 22.86 | 22.86 | 0 | -0.88(-3.71%) | |
Mar 28, 2018 | 24.28 | 24.32 | 23.70 | 23.74 | 5,673 | -0.93(-3.77%) |
Mar 27, 2018 | 24.67 | 24.98 | 24.48 | 24.67 | 5,391 | +0.17(+0.70%) |
Mar 26, 2018 | 24.10 | 24.50 | 24.06 | 24.50 | 4,383 | +0.65(+2.73%) |
Mar 23, 2018 | 24.10 | 24.23 | 23.82 | 23.85 | 5,498 | -0.30(-1.24%) |
Mar 22, 2018 | 24.29 | 24.46 | 24.10 | 24.15 | 10,211 | -0.29(-1.19%) |
Mar 21, 2018 | 24.00 | 24.56 | 23.96 | 24.44 | 2,536 | +0.16(+0.64%) |
Mar 20, 2018 | 23.93 | 24.29 | 23.93 | 24.29 | 3,598 | +1.23(+5.36%) |
Mar 19, 2018 | 22.78 | 23.48 | 22.62 | 23.05 | 19,858 | -1.11(-4.57%) |
Mar 16, 2018 | 24.49 | 24.49 | 23.91 | 24.16 | 4,556 | +0.16(+0.65%) |
Mar 15, 2018 | 24.40 | 24.40 | 24.00 | 24.00 | 5,694 | -0.54(-2.20%) |
Mar 14, 2018 | 24.23 | 24.54 | 24.22 | 24.54 | 4,012 | +0.18(+0.74%) |
Mar 13, 2018 | 24.70 | 24.70 | 24.36 | 24.36 | 7,244 | +0.16(+0.66%) |
Mar 12, 2018 | 24.56 | 24.83 | 24.20 | 24.20 | 25,617 | -0.40(-1.63%) |
Mar 09, 2018 | 24.96 | 24.96 | 24.33 | 24.60 | 29,302 | -1.49(-5.71%) |
Mar 08, 2018 | 26.28 | 26.28 | 25.50 | 26.09 | 20,410 | +0.96(+3.82%) |
Mar 07, 2018 | 25.26 | 25.85 | 24.52 | 25.13 | 40,608 | +1.13(+4.71%) |
Mar 06, 2018 | 23.66 | 25.50 | 23.66 | 24.00 | 71,709 | +0.34(+1.44%) |
Mar 05, 2018 | 23.25 | 23.70 | 22.96 | 23.66 | 9,137 | +0.65(+2.82%) |
Mar 02, 2018 | 22.80 | 23.01 | 22.60 | 23.01 | 6,172 | +0.31(+1.37%) |