Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.78 | 27.85 | 27.52 | 27.63 | 15,886 | -0.22(-0.80%) |
May 30, 2018 | 27.67 | 28.15 | 27.60 | 27.85 | 32,040 | +0.55(+2.02%) |
May 29, 2018 | 27.49 | 27.67 | 27.05 | 27.30 | 39,544 | -0.37(-1.33%) |
May 25, 2018 | 27.67 | 27.67 | 27.67 | 0 | -0.18(-0.66%) | |
May 24, 2018 | 27.55 | 27.89 | 27.49 | 27.85 | 23,314 | +0.22(+0.80%) |
May 23, 2018 | 27.74 | 27.82 | 27.49 | 27.63 | 14,790 | -0.11(-0.40%) |
May 22, 2018 | 27.56 | 27.89 | 27.49 | 27.74 | 15,896 | +0.15(+0.53%) |
May 21, 2018 | 27.60 | 27.78 | 27.38 | 27.60 | 17,774 | -0.04(-0.13%) |
May 18, 2018 | 27.82 | 27.82 | 27.38 | 27.63 | 25,706 | -0.04(-0.13%) |
May 17, 2018 | 27.27 | 27.67 | 27.27 | 27.67 | 13,213 | +0.33(+1.21%) |
May 16, 2018 | 26.90 | 27.60 | 26.79 | 27.34 | 18,497 | +0.55(+2.05%) |
May 15, 2018 | 26.53 | 27.08 | 26.53 | 26.79 | 14,412 | +0.04(+0.14%) |
May 14, 2018 | 27.05 | 27.26 | 26.35 | 26.75 | 16,443 | -0.18(-0.68%) |
May 11, 2018 | 27.38 | 27.49 | 26.86 | 26.94 | 18,049 | -0.48(-1.74%) |
May 10, 2018 | 27.19 | 27.49 | 26.92 | 27.41 | 16,329 | +0.29(+1.08%) |
May 09, 2018 | 26.82 | 27.23 | 26.82 | 27.12 | 16,226 | +0.02(+0.07%) |
May 08, 2018 | 26.68 | 27.19 | 26.68 | 27.10 | 20,795 | +0.39(+1.44%) |
May 07, 2018 | 26.53 | 26.79 | 26.43 | 26.71 | 12,839 | +0.22(+0.83%) |
May 04, 2018 | 26.16 | 26.64 | 26.16 | 26.49 | 9,480 | +0.22(+0.84%) |
May 03, 2018 | 26.27 | 26.42 | 26.13 | 26.27 | 8,838 | -0.15(-0.56%) |
May 02, 2018 | 25.87 | 26.68 | 25.87 | 26.42 | 13,528 | +0.15(+0.56%) |
May 01, 2018 | 25.87 | 26.27 | 25.65 | 26.27 | 10,875 | +0.29(+1.13%) |
Apr 30, 2018 | 26.35 | 26.42 | 25.91 | 25.98 | 18,703 | -0.29(-1.12%) |
Apr 27, 2018 | 26.46 | 26.64 | 26.09 | 26.27 | 11,497 | -0.07(-0.28%) |
Apr 26, 2018 | 26.64 | 26.82 | 26.31 | 26.35 | 25,851 | -0.26(-0.97%) |
Apr 25, 2018 | 26.53 | 26.79 | 26.42 | 26.60 | 22,220 | +0.04(+0.14%) |
Apr 24, 2018 | 26.02 | 26.71 | 26.02 | 26.57 | 34,556 | +0.62(+2.40%) |
Apr 23, 2018 | 25.72 | 26.16 | 25.47 | 25.94 | 25,911 | +0.44(+1.73%) |
Apr 20, 2018 | 25.17 | 25.83 | 25.17 | 25.50 | 26,438 | -0.18(-0.71%) |
Apr 19, 2018 | 25.50 | 25.80 | 25.50 | 25.69 | 9,874 | +0.22(+0.86%) |
Apr 18, 2018 | 25.69 | 25.80 | 25.36 | 25.47 | 17,929 | -0.18(-0.72%) |
Apr 17, 2018 | 25.50 | 25.69 | 25.14 | 25.65 | 22,218 | +0.26(+1.01%) |
Apr 16, 2018 | 25.10 | 25.58 | 25.06 | 25.39 | 18,473 | +0.33(+1.32%) |
Apr 13, 2018 | 25.14 | 25.14 | 25.03 | 25.06 | 14,481 | +0.00(+0.00%) |
Apr 12, 2018 | 25.17 | 25.32 | 24.99 | 25.06 | 12,161 | +0.00(+0.00%) |
Apr 11, 2018 | 24.99 | 25.10 | 24.84 | 25.06 | 17,573 | -0.07(-0.29%) |
Apr 10, 2018 | 24.81 | 25.28 | 24.59 | 25.14 | 31,308 | +0.62(+2.55%) |
Apr 09, 2018 | 24.62 | 25.03 | 24.44 | 24.51 | 18,008 | -0.07(-0.30%) |
Apr 06, 2018 | 25.03 | 25.14 | 24.37 | 24.59 | 20,831 | -0.55(-2.19%) |
Apr 05, 2018 | 24.48 | 25.25 | 24.48 | 25.14 | 14,068 | +0.15(+0.59%) |
Apr 04, 2018 | 24.18 | 25.25 | 24.18 | 24.99 | 20,542 | +0.66(+2.71%) |
Apr 03, 2018 | 24.55 | 24.88 | 24.11 | 24.33 | 39,178 | -0.18(-0.75%) |
Apr 02, 2018 | 24.81 | 24.81 | 24.22 | 24.51 | 32,149 | -0.40(-1.62%) |
Mar 29, 2018 | 24.92 | 24.92 | 24.92 | 0 | -0.18(-0.73%) | |
Mar 28, 2018 | 24.73 | 25.28 | 24.73 | 25.10 | 13,832 | +0.44(+1.79%) |
Mar 27, 2018 | 24.95 | 25.17 | 24.48 | 24.66 | 21,878 | -0.26(-1.03%) |
Mar 26, 2018 | 24.66 | 24.95 | 24.33 | 24.92 | 24,979 | +0.62(+2.57%) |
Mar 23, 2018 | 24.95 | 25.11 | 24.26 | 24.29 | 41,551 | -0.66(-2.65%) |
Mar 22, 2018 | 25.28 | 25.54 | 24.88 | 24.95 | 37,976 | -0.59(-2.30%) |
Mar 21, 2018 | 25.36 | 25.61 | 25.21 | 25.54 | 23,120 | +0.22(+0.87%) |
Mar 20, 2018 | 25.43 | 25.65 | 25.17 | 25.32 | 24,280 | -0.18(-0.72%) |
Mar 19, 2018 | 25.21 | 25.61 | 25.06 | 25.50 | 25,101 | +0.26(+1.02%) |
Mar 16, 2018 | 25.17 | 25.58 | 25.10 | 25.25 | 99,952 | +0.04(+0.15%) |
Mar 15, 2018 | 25.32 | 25.47 | 24.84 | 25.21 | 18,139 | +0.07(+0.29%) |
Mar 14, 2018 | 25.25 | 25.50 | 25.10 | 25.14 | 18,752 | -0.29(-1.15%) |
Mar 13, 2018 | 25.61 | 25.61 | 25.20 | 25.43 | 24,619 | -0.04(-0.14%) |
Mar 12, 2018 | 25.14 | 25.54 | 25.03 | 25.47 | 18,192 | +0.15(+0.58%) |
Mar 09, 2018 | 25.06 | 25.39 | 24.66 | 25.32 | 21,342 | +0.37(+1.47%) |
Mar 08, 2018 | 24.88 | 25.03 | 24.62 | 24.95 | 18,052 | +0.07(+0.30%) |
Mar 07, 2018 | 24.07 | 25.03 | 24.07 | 24.88 | 15,165 | +0.40(+1.65%) |
Mar 06, 2018 | 24.59 | 24.69 | 23.78 | 24.48 | 18,336 | +0.00(+0.00%) |
Mar 05, 2018 | 24.04 | 24.62 | 23.53 | 24.48 | 17,009 | +0.40(+1.68%) |
Mar 02, 2018 | 23.52 | 24.18 | 23.35 | 24.07 | 21,397 | +0.26(+1.08%) |