Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.15 | 27.89 | 26.81 | 26.98 | 521,204 | -0.04(-0.16%) |
May 30, 2018 | 26.07 | 27.59 | 25.98 | 27.02 | 380,099 | +1.04(+4.00%) |
May 29, 2018 | 25.81 | 26.29 | 25.72 | 25.98 | 206,652 | -0.04(-0.17%) |
May 25, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.52(-1.96%) | |
May 24, 2018 | 26.76 | 27.02 | 26.33 | 26.55 | 202,052 | -0.22(-0.81%) |
May 23, 2018 | 27.20 | 27.50 | 26.20 | 26.76 | 220,960 | -0.69(-2.52%) |
May 22, 2018 | 27.07 | 27.85 | 26.89 | 27.46 | 273,626 | +0.39(+1.44%) |
May 21, 2018 | 27.37 | 27.41 | 26.68 | 27.07 | 298,655 | -0.26(-0.95%) |
May 18, 2018 | 27.72 | 27.89 | 27.24 | 27.33 | 185,024 | -0.30(-1.10%) |
May 17, 2018 | 27.50 | 28.02 | 27.50 | 27.63 | 200,843 | +0.09(+0.31%) |
May 16, 2018 | 26.98 | 27.80 | 26.94 | 27.54 | 326,644 | +0.56(+2.09%) |
May 15, 2018 | 26.16 | 27.02 | 25.98 | 26.98 | 318,659 | +0.56(+2.13%) |
May 14, 2018 | 26.24 | 26.50 | 26.09 | 26.42 | 183,291 | +0.22(+0.83%) |
May 11, 2018 | 26.07 | 26.55 | 26.03 | 26.20 | 180,014 | +0.34(+1.30%) |
May 10, 2018 | 25.22 | 26.21 | 25.22 | 25.86 | 293,200 | +0.69(+2.74%) |
May 09, 2018 | 25.61 | 25.82 | 24.91 | 25.18 | 318,140 | -0.43(-1.68%) |
May 08, 2018 | 25.69 | 25.91 | 25.30 | 25.61 | 285,542 | -0.26(-1.00%) |
May 07, 2018 | 25.91 | 26.13 | 25.69 | 25.86 | 205,068 | +0.00(+0.00%) |
May 04, 2018 | 24.70 | 26.21 | 24.47 | 25.86 | 377,800 | +0.99(+3.98%) |
May 03, 2018 | 24.66 | 24.98 | 24.06 | 24.87 | 430,194 | +0.17(+0.70%) |
May 02, 2018 | 25.05 | 25.28 | 24.66 | 24.70 | 500,125 | -0.17(-0.69%) |
May 01, 2018 | 25.35 | 25.41 | 24.40 | 24.87 | 553,892 | -0.47(-1.87%) |
Apr 30, 2018 | 25.91 | 26.04 | 25.30 | 25.35 | 268,751 | -0.47(-1.83%) |
Apr 27, 2018 | 27.16 | 27.28 | 25.69 | 25.82 | 347,551 | -1.51(-5.51%) |
Apr 26, 2018 | 27.37 | 27.71 | 26.72 | 27.33 | 207,278 | +0.04(+0.16%) |
Apr 25, 2018 | 26.94 | 27.48 | 26.47 | 27.28 | 246,738 | +0.39(+1.44%) |
Apr 24, 2018 | 27.46 | 28.02 | 26.34 | 26.90 | 332,569 | -0.34(-1.26%) |
Apr 23, 2018 | 27.46 | 27.46 | 26.98 | 27.24 | 254,714 | -0.39(-1.40%) |
Apr 20, 2018 | 27.89 | 28.14 | 27.50 | 27.63 | 427,824 | -0.30(-1.08%) |
Apr 19, 2018 | 27.67 | 28.23 | 27.24 | 27.93 | 526,984 | +0.26(+0.93%) |
Apr 18, 2018 | 28.19 | 28.53 | 27.63 | 27.67 | 588,188 | -0.34(-1.23%) |
Apr 17, 2018 | 27.11 | 28.10 | 27.07 | 28.02 | 395,045 | +0.99(+3.66%) |
Apr 16, 2018 | 26.68 | 27.37 | 26.32 | 27.03 | 349,460 | +0.43(+1.62%) |
Apr 13, 2018 | 27.07 | 27.24 | 26.28 | 26.60 | 354,688 | -0.26(-0.96%) |
Apr 12, 2018 | 26.34 | 27.16 | 26.08 | 26.85 | 294,659 | +0.56(+2.13%) |
Apr 11, 2018 | 27.24 | 27.37 | 26.12 | 26.29 | 405,401 | -0.99(-3.63%) |
Apr 10, 2018 | 27.24 | 27.76 | 27.16 | 27.28 | 672,656 | +0.43(+1.60%) |
Apr 09, 2018 | 27.54 | 27.61 | 26.81 | 26.85 | 570,866 | -0.34(-1.27%) |
Apr 06, 2018 | 28.45 | 28.75 | 27.07 | 27.20 | 411,817 | -1.66(-5.74%) |
Apr 05, 2018 | 29.22 | 30.12 | 27.41 | 28.85 | 611,838 | +0.71(+2.52%) |
Apr 04, 2018 | 26.94 | 28.30 | 26.68 | 28.14 | 486,100 | +0.65(+2.35%) |
Apr 03, 2018 | 27.33 | 27.89 | 27.16 | 27.50 | 365,603 | +0.34(+1.27%) |
Apr 02, 2018 | 27.89 | 28.10 | 26.98 | 27.16 | 262,289 | -0.69(-2.47%) |
Mar 29, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.77(+2.86%) | |
Mar 28, 2018 | 27.50 | 27.67 | 26.72 | 27.07 | 322,765 | -0.43(-1.57%) |
Mar 27, 2018 | 28.53 | 28.75 | 27.28 | 27.50 | 260,487 | -0.95(-3.33%) |
Mar 26, 2018 | 28.88 | 29.72 | 27.41 | 28.45 | 404,243 | +0.13(+0.46%) |
Mar 23, 2018 | 29.22 | 29.89 | 28.32 | 28.32 | 274,456 | -0.77(-2.66%) |
Mar 22, 2018 | 30.30 | 30.86 | 29.05 | 29.09 | 435,661 | -1.25(-4.11%) |
Mar 21, 2018 | 29.56 | 30.77 | 29.44 | 30.34 | 225,772 | +0.86(+2.92%) |
Mar 20, 2018 | 29.48 | 30.12 | 29.20 | 29.48 | 395,255 | +0.22(+0.74%) |
Mar 19, 2018 | 30.17 | 30.30 | 28.92 | 29.26 | 293,019 | -1.03(-3.41%) |
Mar 16, 2018 | 30.04 | 30.90 | 29.78 | 30.30 | 558,295 | +0.43(+1.44%) |
Mar 15, 2018 | 30.60 | 30.83 | 29.87 | 29.87 | 316,749 | -0.77(-2.53%) |
Mar 14, 2018 | 31.54 | 31.85 | 30.60 | 30.64 | 200,503 | -0.69(-2.20%) |
Mar 13, 2018 | 31.93 | 32.84 | 31.20 | 31.33 | 519,646 | -0.39(-1.22%) |
Mar 12, 2018 | 29.69 | 31.97 | 29.41 | 31.72 | 767,559 | +2.02(+6.81%) |
Mar 09, 2018 | 29.65 | 30.08 | 29.35 | 29.69 | 244,326 | +0.26(+0.88%) |
Mar 08, 2018 | 29.78 | 30.04 | 29.01 | 29.44 | 248,082 | -0.43(-1.44%) |
Mar 07, 2018 | 29.48 | 30.21 | 29.31 | 29.87 | 231,602 | +0.26(+0.87%) |
Mar 06, 2018 | 29.48 | 29.87 | 28.92 | 29.61 | 216,073 | +0.30(+1.03%) |
Mar 05, 2018 | 29.56 | 29.82 | 29.31 | 29.31 | 190,519 | -0.54(-1.80%) |
Mar 02, 2018 | 30.08 | 30.08 | 28.53 | 29.84 | 329,863 | -0.02(-0.07%) |