Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.81 | 28.88 | 28.57 | 28.73 | 594,518 | -0.08(-0.27%) |
May 30, 2018 | 28.42 | 28.88 | 28.25 | 28.81 | 332,437 | +0.41(+1.45%) |
May 29, 2018 | 28.03 | 28.44 | 27.92 | 28.40 | 350,849 | +0.37(+1.32%) |
May 25, 2018 | 28.03 | 28.03 | 28.03 | 0 | +0.15(+0.53%) | |
May 24, 2018 | 27.72 | 27.88 | 27.47 | 27.88 | 278,724 | +0.23(+0.83%) |
May 23, 2018 | 26.97 | 27.75 | 26.97 | 27.65 | 537,126 | +0.13(+0.48%) |
May 22, 2018 | 27.40 | 27.63 | 27.26 | 27.52 | 426,584 | +0.07(+0.25%) |
May 21, 2018 | 27.21 | 27.48 | 26.88 | 27.45 | 352,476 | +0.33(+1.23%) |
May 18, 2018 | 27.26 | 27.36 | 26.99 | 27.11 | 424,687 | -0.03(-0.13%) |
May 17, 2018 | 27.26 | 27.32 | 26.96 | 27.15 | 500,149 | -0.06(-0.20%) |
May 16, 2018 | 27.08 | 27.31 | 27.07 | 27.20 | 487,639 | +0.14(+0.51%) |
May 15, 2018 | 27.18 | 27.28 | 26.88 | 27.06 | 552,036 | -0.35(-1.29%) |
May 14, 2018 | 27.33 | 27.53 | 27.27 | 27.42 | 640,727 | +0.08(+0.31%) |
May 11, 2018 | 27.27 | 27.41 | 27.01 | 27.33 | 470,734 | +0.07(+0.25%) |
May 10, 2018 | 26.59 | 27.36 | 26.56 | 27.27 | 589,975 | +0.76(+2.88%) |
May 09, 2018 | 26.01 | 26.56 | 25.91 | 26.50 | 472,269 | +0.46(+1.76%) |
May 08, 2018 | 26.08 | 26.13 | 25.82 | 26.04 | 284,452 | -0.08(-0.32%) |
May 07, 2018 | 25.89 | 26.24 | 25.78 | 26.13 | 245,217 | +0.27(+1.05%) |
May 04, 2018 | 25.53 | 25.97 | 25.51 | 25.85 | 200,935 | +0.32(+1.25%) |
May 03, 2018 | 25.40 | 25.76 | 25.31 | 25.53 | 317,154 | +0.11(+0.44%) |
May 02, 2018 | 25.53 | 25.61 | 25.15 | 25.42 | 341,653 | -0.19(-0.76%) |
May 01, 2018 | 25.09 | 25.67 | 25.09 | 25.62 | 388,730 | +0.49(+1.96%) |
Apr 30, 2018 | 25.19 | 25.37 | 25.02 | 25.12 | 520,156 | +0.01(+0.03%) |
Apr 27, 2018 | 24.58 | 25.31 | 24.58 | 25.12 | 380,799 | +0.60(+2.44%) |
Apr 26, 2018 | 24.35 | 24.86 | 24.23 | 24.52 | 519,067 | +0.30(+1.23%) |
Apr 25, 2018 | 24.39 | 24.49 | 24.13 | 24.22 | 398,517 | -0.22(-0.88%) |
Apr 24, 2018 | 24.33 | 24.56 | 23.95 | 24.44 | 687,128 | +0.19(+0.77%) |
Apr 23, 2018 | 24.48 | 24.63 | 24.04 | 24.25 | 581,790 | -0.17(-0.71%) |
Apr 20, 2018 | 25.12 | 25.28 | 24.39 | 24.42 | 1,156,244 | -0.80(-3.17%) |
Apr 19, 2018 | 25.62 | 25.72 | 25.05 | 25.22 | 226,980 | -0.42(-1.65%) |
Apr 18, 2018 | 25.87 | 25.87 | 25.59 | 25.65 | 257,027 | -0.12(-0.46%) |
Apr 17, 2018 | 25.48 | 25.89 | 25.43 | 25.76 | 387,669 | +0.30(+1.19%) |
Apr 16, 2018 | 25.28 | 25.53 | 25.10 | 25.46 | 308,241 | +0.24(+0.96%) |
Apr 13, 2018 | 25.17 | 25.22 | 24.96 | 25.22 | 386,209 | +0.04(+0.16%) |
Apr 12, 2018 | 25.73 | 25.73 | 25.07 | 25.18 | 511,564 | -0.55(-2.15%) |
Apr 11, 2018 | 25.69 | 25.96 | 25.68 | 25.73 | 234,959 | -0.03(-0.11%) |
Apr 10, 2018 | 25.92 | 25.92 | 25.69 | 25.76 | 250,083 | -0.01(-0.05%) |
Apr 09, 2018 | 25.98 | 26.09 | 25.65 | 25.77 | 243,661 | -0.15(-0.59%) |
Apr 06, 2018 | 25.92 | 26.18 | 25.83 | 25.92 | 268,406 | -0.01(-0.05%) |
Apr 05, 2018 | 26.29 | 26.29 | 25.88 | 25.94 | 326,684 | -0.30(-1.13%) |
Apr 04, 2018 | 25.79 | 26.49 | 25.66 | 26.23 | 396,781 | +0.28(+1.07%) |
Apr 03, 2018 | 25.75 | 26.17 | 25.33 | 25.96 | 411,477 | +0.32(+1.27%) |
Apr 02, 2018 | 26.29 | 26.34 | 25.56 | 25.63 | 427,404 | -0.64(-2.45%) |
Mar 29, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 25.71 | 26.49 | 25.71 | 26.31 | 496,663 | +0.77(+3.00%) |
Mar 27, 2018 | 25.51 | 25.93 | 25.12 | 25.54 | 453,857 | +0.15(+0.60%) |
Mar 26, 2018 | 25.36 | 25.41 | 25.01 | 25.39 | 375,298 | +0.12(+0.47%) |
Mar 23, 2018 | 26.05 | 26.27 | 25.22 | 25.27 | 457,843 | -0.64(-2.46%) |
Mar 22, 2018 | 25.75 | 26.52 | 25.74 | 25.91 | 437,843 | +0.12(+0.46%) |
Mar 21, 2018 | 26.18 | 26.18 | 25.68 | 25.79 | 444,023 | -0.37(-1.43%) |
Mar 20, 2018 | 26.64 | 26.69 | 26.09 | 26.16 | 643,212 | -0.50(-1.86%) |
Mar 19, 2018 | 26.85 | 26.85 | 26.48 | 26.66 | 417,728 | -0.23(-0.87%) |
Mar 16, 2018 | 26.69 | 26.92 | 26.49 | 26.89 | 671,217 | +0.18(+0.67%) |
Mar 15, 2018 | 26.92 | 26.97 | 26.49 | 26.71 | 272,180 | -0.21(-0.77%) |
Mar 14, 2018 | 26.98 | 27.13 | 26.79 | 26.92 | 369,727 | +0.06(+0.23%) |
Mar 13, 2018 | 27.42 | 27.58 | 26.76 | 26.86 | 586,578 | -0.52(-1.91%) |
Mar 12, 2018 | 27.13 | 27.44 | 27.05 | 27.38 | 539,377 | +0.29(+1.07%) |
Mar 09, 2018 | 26.98 | 27.13 | 26.68 | 27.09 | 413,803 | +0.22(+0.82%) |
Mar 08, 2018 | 26.89 | 27.11 | 26.73 | 26.87 | 340,702 | -0.04(-0.15%) |
Mar 07, 2018 | 26.96 | 26.21 | 26.91 | 479,766 | +0.54(+2.03%) | |
Mar 06, 2018 | 26.27 | 26.52 | 26.03 | 26.38 | 366,615 | +0.01(+0.05%) |
Mar 05, 2018 | 25.97 | 26.54 | 25.97 | 26.36 | 408,177 | +0.24(+0.92%) |
Mar 02, 2018 | 25.65 | 26.32 | 25.46 | 26.12 | 365,797 | +0.15(+0.58%) |