Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.41 | 26.61 | 26.36 | 26.54 | 3,030 | +0.18(+0.68%) |
May 30, 2018 | 25.85 | 26.48 | 25.85 | 26.36 | 4,454 | -0.06(-0.22%) |
May 29, 2018 | 26.47 | 26.47 | 26.04 | 26.42 | 12,802 | -0.49(-1.81%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 26.74 | 26.95 | 26.65 | 26.90 | 3,287 | +0.22(+0.83%) |
May 23, 2018 | 27.11 | 27.18 | 26.67 | 26.67 | 5,731 | -0.63(-2.29%) |
May 22, 2018 | 27.08 | 27.33 | 27.08 | 27.30 | 2,693 | +0.27(+0.98%) |
May 21, 2018 | 27.07 | 27.07 | 26.79 | 27.03 | 3,132 | +0.20(+0.73%) |
May 18, 2018 | 26.71 | 26.91 | 26.54 | 26.84 | 13,516 | -0.29(-1.06%) |
May 17, 2018 | 27.00 | 27.13 | 26.93 | 27.13 | 2,827 | -0.38(-1.37%) |
May 16, 2018 | 27.35 | 27.54 | 27.10 | 27.50 | 8,945 | +0.37(+1.36%) |
May 15, 2018 | 27.12 | 27.22 | 27.10 | 27.13 | 1,987 | -0.48(-1.73%) |
May 14, 2018 | 27.34 | 27.71 | 27.23 | 27.61 | 13,474 | -0.16(-0.59%) |
May 11, 2018 | 27.66 | 27.78 | 27.46 | 27.78 | 1,603 | +0.03(+0.10%) |
May 10, 2018 | 27.59 | 27.88 | 27.59 | 27.75 | 4,159 | +0.41(+1.51%) |
May 09, 2018 | 27.24 | 27.43 | 27.23 | 27.34 | 8,094 | +0.29(+1.05%) |
May 08, 2018 | 27.02 | 27.07 | 27.02 | 27.05 | 996 | +0.09(+0.34%) |
May 07, 2018 | 26.99 | 27.12 | 26.91 | 26.96 | 2,862 | +0.10(+0.38%) |
May 04, 2018 | 27.11 | 27.11 | 26.79 | 26.86 | 1,576 | -0.40(-1.46%) |
May 03, 2018 | 27.10 | 27.25 | 26.82 | 27.25 | 7,819 | -0.07(-0.27%) |
May 02, 2018 | 27.57 | 27.57 | 27.33 | 27.33 | 1,892 | -0.19(-0.70%) |
May 01, 2018 | 27.25 | 27.55 | 26.99 | 27.52 | 9,683 | -0.09(-0.32%) |
Apr 30, 2018 | 27.82 | 27.82 | 27.61 | 27.61 | 730 | -0.25(-0.89%) |
Apr 27, 2018 | 27.63 | 27.93 | 27.57 | 27.86 | 3,396 | +0.46(+1.70%) |
Apr 26, 2018 | 27.42 | 27.56 | 27.26 | 27.39 | 3,382 | +0.15(+0.54%) |
Apr 25, 2018 | 27.23 | 27.36 | 27.03 | 27.25 | 8,971 | -0.17(-0.64%) |
Apr 24, 2018 | 27.88 | 27.88 | 27.42 | 27.42 | 5,165 | -0.18(-0.67%) |
Apr 23, 2018 | 27.65 | 27.74 | 27.60 | 27.60 | 10,042 | -0.35(-1.25%) |
Apr 20, 2018 | 27.99 | 28.08 | 27.65 | 27.95 | 1,919 | -0.24(-0.85%) |
Apr 19, 2018 | 28.26 | 28.28 | 28.08 | 28.19 | 5,741 | -0.06(-0.23%) |
Apr 18, 2018 | 28.32 | 28.40 | 27.98 | 28.26 | 19,959 | +0.21(+0.74%) |
Apr 17, 2018 | 27.85 | 28.19 | 27.85 | 28.05 | 3,959 | +0.14(+0.50%) |
Apr 16, 2018 | 27.91 | 27.96 | 27.91 | 27.91 | 1,993 | -0.11(-0.39%) |
Apr 13, 2018 | 28.32 | 28.32 | 28.02 | 28.02 | 12,628 | -0.25(-0.89%) |
Apr 12, 2018 | 28.22 | 28.50 | 28.22 | 28.27 | 4,715 | +0.06(+0.20%) |
Apr 11, 2018 | 28.18 | 28.48 | 28.18 | 28.21 | 2,419 | -0.14(-0.48%) |
Apr 10, 2018 | 27.93 | 28.35 | 27.93 | 28.35 | 7,196 | +0.62(+2.25%) |
Apr 09, 2018 | 28.05 | 28.05 | 27.72 | 27.72 | 4,542 | +0.16(+0.57%) |
Apr 06, 2018 | 28.06 | 28.06 | 27.49 | 27.57 | 1,583 | -0.59(-2.09%) |
Apr 05, 2018 | 28.29 | 28.29 | 28.16 | 28.16 | 5,557 | +0.20(+0.71%) |
Apr 04, 2018 | 27.35 | 27.98 | 26.95 | 27.96 | 13,022 | -0.11(-0.38%) |
Apr 03, 2018 | 28.19 | 28.19 | 27.86 | 28.06 | 9,936 | +0.13(+0.46%) |
Apr 02, 2018 | 27.91 | 27.98 | 27.69 | 27.94 | 4,765 | -0.59(-2.08%) |
Mar 29, 2018 | 28.53 | 28.53 | 28.53 | 0 | +0.60(+2.16%) | |
Mar 28, 2018 | 27.82 | 27.93 | 27.60 | 27.93 | 3,048 | +0.09(+0.33%) |
Mar 27, 2018 | 28.40 | 28.49 | 27.83 | 27.83 | 4,648 | -0.46(-1.63%) |
Mar 26, 2018 | 28.38 | 28.38 | 28.09 | 28.29 | 21,175 | +0.17(+0.59%) |
Mar 23, 2018 | 27.94 | 28.35 | 27.87 | 28.13 | 16,526 | -0.18(-0.65%) |
Mar 22, 2018 | 28.51 | 28.62 | 28.25 | 28.31 | 6,791 | -0.64(-2.22%) |
Mar 21, 2018 | 28.97 | 29.08 | 28.95 | 28.95 | 1,544 | -0.01(-0.02%) |
Mar 20, 2018 | 28.81 | 29.04 | 28.81 | 28.96 | 2,059 | +0.20(+0.71%) |
Mar 19, 2018 | 28.57 | 28.76 | 28.43 | 28.76 | 5,244 | -0.36(-1.25%) |
Mar 16, 2018 | 29.02 | 29.12 | 28.79 | 29.12 | 5,632 | +0.11(+0.39%) |
Mar 15, 2018 | 29.18 | 29.20 | 29.01 | 29.01 | 2,251 | -0.22(-0.75%) |
Mar 14, 2018 | 29.52 | 29.52 | 29.19 | 29.23 | 6,786 | -0.03(-0.11%) |
Mar 13, 2018 | 29.30 | 29.61 | 29.22 | 29.26 | 11,031 | -0.23(-0.79%) |
Mar 12, 2018 | 29.35 | 29.49 | 29.27 | 29.49 | 4,081 | +0.31(+1.07%) |
Mar 09, 2018 | 29.19 | 29.19 | 29.03 | 29.18 | 2,136 | +0.39(+1.34%) |
Mar 08, 2018 | 28.57 | 28.80 | 28.51 | 28.80 | 3,705 | +0.10(+0.35%) |
Mar 07, 2018 | 28.70 | 28.70 | 1,667 | -0.30(-1.04%) | ||
Mar 06, 2018 | 29.02 | 29.03 | 28.77 | 29.00 | 6,638 | +0.32(+1.12%) |
Mar 05, 2018 | 28.16 | 28.69 | 28.16 | 28.68 | 22,652 | +0.07(+0.26%) |
Mar 02, 2018 | 28.21 | 28.60 | 28.13 | 28.60 | 5,402 | +0.04(+0.13%) |