Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.89 | 28.03 | 27.56 | 27.75 | 135,903 | -0.20(-0.71%) |
May 30, 2018 | 27.70 | 28.12 | 27.44 | 27.95 | 136,850 | +0.42(+1.52%) |
May 29, 2018 | 28.02 | 28.02 | 27.14 | 27.53 | 214,574 | -0.49(-1.74%) |
May 25, 2018 | 28.02 | 28.02 | 28.02 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.54 | 27.99 | 27.46 | 27.99 | 230,312 | +0.48(+1.75%) |
May 23, 2018 | 27.15 | 27.61 | 27.15 | 27.51 | 141,141 | +0.40(+1.46%) |
May 22, 2018 | 28.14 | 28.14 | 27.04 | 27.11 | 357,256 | -1.03(-3.66%) |
May 21, 2018 | 27.64 | 28.47 | 27.50 | 28.14 | 352,495 | +0.67(+2.44%) |
May 18, 2018 | 27.17 | 27.52 | 26.85 | 27.47 | 385,620 | +0.26(+0.95%) |
May 17, 2018 | 27.03 | 27.41 | 26.91 | 27.21 | 140,967 | +0.32(+1.19%) |
May 16, 2018 | 27.06 | 27.70 | 26.88 | 26.90 | 281,598 | -0.11(-0.40%) |
May 15, 2018 | 26.74 | 27.08 | 26.01 | 27.00 | 482,793 | +0.04(+0.16%) |
May 14, 2018 | 28.02 | 28.02 | 26.90 | 26.96 | 508,450 | -1.14(-4.05%) |
May 11, 2018 | 28.24 | 28.24 | 27.04 | 28.10 | 535,753 | +0.29(+1.06%) |
May 10, 2018 | 28.65 | 28.72 | 27.59 | 27.80 | 646,580 | -0.55(-1.96%) |
May 09, 2018 | 28.53 | 28.81 | 28.08 | 28.36 | 486,245 | -0.13(-0.44%) |
May 08, 2018 | 28.62 | 28.62 | 27.99 | 28.48 | 332,909 | +0.23(+0.82%) |
May 07, 2018 | 27.21 | 28.58 | 27.07 | 28.25 | 564,364 | +1.13(+4.18%) |
May 04, 2018 | 26.46 | 27.34 | 26.30 | 27.12 | 430,831 | +0.89(+3.39%) |
May 03, 2018 | 26.64 | 26.64 | 25.99 | 26.23 | 328,121 | -0.25(-0.95%) |
May 02, 2018 | 26.56 | 26.64 | 25.97 | 26.48 | 553,672 | -0.12(-0.44%) |
May 01, 2018 | 25.84 | 26.60 | 25.69 | 26.60 | 446,842 | +0.96(+3.76%) |
Apr 30, 2018 | 25.16 | 25.80 | 25.15 | 25.64 | 356,941 | +0.47(+1.88%) |
Apr 27, 2018 | 24.94 | 25.27 | 24.94 | 25.16 | 133,611 | +0.23(+0.93%) |
Apr 26, 2018 | 24.88 | 25.26 | 24.81 | 24.93 | 241,219 | +0.02(+0.08%) |
Apr 25, 2018 | 25.28 | 25.28 | 24.67 | 24.91 | 212,345 | -0.31(-1.22%) |
Apr 24, 2018 | 25.48 | 25.54 | 24.93 | 25.22 | 265,779 | -0.13(-0.51%) |
Apr 23, 2018 | 24.62 | 25.36 | 24.59 | 25.35 | 434,079 | +0.81(+3.30%) |
Apr 20, 2018 | 24.02 | 24.54 | 23.97 | 24.54 | 180,259 | +0.61(+2.53%) |
Apr 19, 2018 | 24.19 | 24.22 | 23.79 | 23.93 | 241,198 | -0.19(-0.80%) |
Apr 18, 2018 | 24.40 | 24.52 | 24.12 | 24.12 | 203,557 | -0.27(-1.10%) |
Apr 17, 2018 | 24.45 | 24.79 | 24.34 | 24.39 | 338,881 | +0.07(+0.29%) |
Apr 16, 2018 | 24.42 | 24.45 | 24.19 | 24.32 | 208,823 | +0.14(+0.57%) |
Apr 13, 2018 | 24.37 | 24.37 | 23.86 | 24.18 | 145,109 | +0.04(+0.16%) |
Apr 12, 2018 | 23.96 | 24.32 | 23.82 | 24.14 | 216,518 | +0.33(+1.37%) |
Apr 11, 2018 | 24.14 | 24.20 | 23.64 | 23.82 | 151,653 | -0.36(-1.48%) |
Apr 10, 2018 | 24.00 | 24.37 | 23.88 | 24.18 | 252,581 | +0.69(+2.93%) |
Apr 09, 2018 | 23.79 | 23.80 | 23.44 | 23.49 | 155,597 | -0.14(-0.60%) |
Apr 06, 2018 | 23.90 | 23.93 | 23.41 | 23.63 | 199,249 | -0.31(-1.30%) |
Apr 05, 2018 | 23.77 | 24.30 | 23.75 | 23.94 | 228,311 | +0.19(+0.81%) |
Apr 04, 2018 | 22.82 | 23.81 | 22.82 | 23.75 | 348,132 | +0.64(+2.78%) |
Apr 03, 2018 | 23.37 | 23.61 | 23.02 | 23.10 | 268,516 | -0.21(-0.89%) |
Apr 02, 2018 | 22.47 | 23.37 | 22.43 | 23.31 | 393,385 | +0.87(+3.87%) |
Mar 29, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 22.36 | 22.58 | 22.20 | 22.50 | 142,816 | +0.15(+0.69%) |
Mar 27, 2018 | 22.50 | 22.81 | 22.20 | 22.34 | 150,888 | -0.04(-0.16%) |
Mar 26, 2018 | 22.29 | 22.48 | 22.09 | 22.38 | 166,530 | +0.28(+1.25%) |
Mar 23, 2018 | 22.43 | 22.54 | 22.09 | 22.10 | 217,255 | -0.29(-1.28%) |
Mar 22, 2018 | 22.75 | 22.86 | 22.39 | 22.39 | 204,584 | -0.43(-1.90%) |
Mar 21, 2018 | 22.99 | 23.00 | 22.63 | 22.82 | 157,658 | -0.20(-0.89%) |
Mar 20, 2018 | 22.82 | 23.16 | 22.82 | 23.03 | 253,141 | +0.14(+0.60%) |
Mar 19, 2018 | 22.96 | 23.01 | 22.53 | 22.89 | 249,427 | -0.03(-0.14%) |
Mar 16, 2018 | 22.97 | 23.08 | 22.89 | 22.92 | 131,830 | +0.00(+0.02%) |
Mar 15, 2018 | 22.78 | 22.98 | 22.51 | 22.92 | 268,875 | +0.10(+0.43%) |
Mar 14, 2018 | 22.85 | 23.07 | 22.70 | 22.82 | 209,260 | -0.09(-0.41%) |
Mar 13, 2018 | 23.22 | 23.34 | 22.74 | 22.91 | 234,962 | -0.30(-1.29%) |
Mar 12, 2018 | 23.51 | 23.65 | 22.70 | 23.21 | 411,508 | -0.32(-1.37%) |
Mar 09, 2018 | 23.71 | 23.93 | 23.42 | 23.53 | 561,212 | -0.19(-0.81%) |
Mar 08, 2018 | 23.81 | 24.01 | 23.59 | 23.73 | 728,698 | +0.01(+0.05%) |
Mar 07, 2018 | 23.32 | 23.74 | 23.20 | 23.72 | 548,322 | +0.20(+0.86%) |
Mar 06, 2018 | 22.94 | 23.77 | 22.66 | 23.51 | 850,608 | +0.55(+2.40%) |
Mar 05, 2018 | 21.80 | 23.01 | 21.80 | 22.96 | 725,913 | +1.18(+5.41%) |
Mar 02, 2018 | 21.61 | 22.27 | 21.61 | 21.78 | 511,976 | +0.21(+0.97%) |