Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.48 | 26.48 | 24.99 | 26.43 | 4,092 | +0.29(+1.11%) |
May 30, 2018 | 26.44 | 26.94 | 25.14 | 26.14 | 30,799 | -0.10(-0.38%) |
May 29, 2018 | 27.02 | 27.16 | 25.57 | 26.24 | 8,041 | -1.35(-4.89%) |
May 25, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.73(+2.72%) | |
May 24, 2018 | 27.72 | 28.24 | 26.60 | 26.86 | 5,636 | -0.83(-3.00%) |
May 23, 2018 | 27.26 | 27.90 | 27.04 | 27.69 | 20,327 | -0.03(-0.12%) |
May 22, 2018 | 28.01 | 28.01 | 27.33 | 27.72 | 17,312 | -0.93(-3.24%) |
May 21, 2018 | 28.15 | 28.66 | 26.96 | 28.65 | 4,233 | +1.04(+3.77%) |
May 18, 2018 | 26.84 | 27.61 | 26.84 | 27.61 | 9,977 | +0.33(+1.21%) |
May 17, 2018 | 27.30 | 27.78 | 26.61 | 27.28 | 15,773 | -0.03(-0.11%) |
May 16, 2018 | 26.76 | 28.02 | 26.76 | 27.31 | 25,540 | +0.26(+0.96%) |
May 15, 2018 | 27.04 | 27.48 | 27.00 | 27.05 | 39,777 | -0.70(-2.52%) |
May 14, 2018 | 28.15 | 28.15 | 26.80 | 27.75 | 7,280 | +0.15(+0.54%) |
May 11, 2018 | 28.25 | 29.23 | 27.60 | 27.60 | 3,714 | +0.00(+0.00%) |
May 10, 2018 | 27.75 | 28.19 | 27.23 | 27.60 | 40,003 | +0.40(+1.47%) |
May 09, 2018 | 26.90 | 27.95 | 26.44 | 27.20 | 55,431 | +0.16(+0.59%) |
May 08, 2018 | 27.72 | 27.80 | 26.80 | 27.04 | 15,609 | -1.11(-3.94%) |
May 07, 2018 | 28.17 | 28.76 | 28.11 | 28.15 | 11,638 | -0.02(-0.07%) |
May 04, 2018 | 27.68 | 28.96 | 27.66 | 28.17 | 8,803 | -0.23(-0.81%) |
May 03, 2018 | 29.02 | 29.27 | 28.40 | 28.40 | 29,159 | -0.54(-1.87%) |
May 02, 2018 | 29.80 | 29.85 | 28.30 | 28.94 | 51,819 | -0.36(-1.23%) |
May 01, 2018 | 30.12 | 30.48 | 29.30 | 29.30 | 6,749 | -0.83(-2.75%) |
Apr 30, 2018 | 30.79 | 30.80 | 29.74 | 30.13 | 20,162 | -0.67(-2.18%) |
Apr 27, 2018 | 30.70 | 30.80 | 29.68 | 30.80 | 6,776 | +0.30(+0.98%) |
Apr 26, 2018 | 30.55 | 30.98 | 30.37 | 30.50 | 13,144 | +0.10(+0.33%) |
Apr 25, 2018 | 30.74 | 30.85 | 30.27 | 30.40 | 9,219 | -0.53(-1.71%) |
Apr 24, 2018 | 30.68 | 30.95 | 30.23 | 30.93 | 5,280 | +0.48(+1.58%) |
Apr 23, 2018 | 31.80 | 31.80 | 30.15 | 30.45 | 16,620 | -1.10(-3.49%) |
Apr 20, 2018 | 30.98 | 31.55 | 30.20 | 31.55 | 7,941 | +1.04(+3.41%) |
Apr 19, 2018 | 31.00 | 31.00 | 30.35 | 30.51 | 10,730 | -0.49(-1.58%) |
Apr 18, 2018 | 31.00 | 31.00 | 30.44 | 31.00 | 6,673 | +0.00(+0.00%) |
Apr 17, 2018 | 30.26 | 31.00 | 30.26 | 31.00 | 65,331 | +0.45(+1.46%) |
Apr 16, 2018 | 30.99 | 30.99 | 30.31 | 30.55 | 18,724 | -0.20(-0.64%) |
Apr 13, 2018 | 30.25 | 31.00 | 29.83 | 30.75 | 8,816 | +0.04(+0.13%) |
Apr 12, 2018 | 30.67 | 30.71 | 29.68 | 30.71 | 7,739 | +0.60(+1.99%) |
Apr 11, 2018 | 29.55 | 30.63 | 29.55 | 30.11 | 11,747 | +0.47(+1.59%) |
Apr 10, 2018 | 29.71 | 30.11 | 29.64 | 29.64 | 13,570 | -0.03(-0.10%) |
Apr 09, 2018 | 29.23 | 30.15 | 29.21 | 29.67 | 14,009 | -0.26(-0.87%) |
Apr 06, 2018 | 29.37 | 30.69 | 29.37 | 29.93 | 38,606 | +0.13(+0.44%) |
Apr 05, 2018 | 29.81 | 29.91 | 29.08 | 29.80 | 26,470 | +0.15(+0.51%) |
Apr 04, 2018 | 29.53 | 29.75 | 28.48 | 29.65 | 3,748 | +0.40(+1.37%) |
Apr 03, 2018 | 29.25 | 29.66 | 28.92 | 29.25 | 12,117 | -0.11(-0.37%) |
Apr 02, 2018 | 29.44 | 29.70 | 29.01 | 29.36 | 2,656 | +0.12(+0.41%) |
Mar 29, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.11(+0.38%) | |
Mar 28, 2018 | 29.17 | 29.77 | 28.80 | 29.13 | 16,668 | +0.53(+1.85%) |
Mar 27, 2018 | 29.08 | 29.25 | 28.58 | 28.60 | 1,992 | -0.39(-1.35%) |
Mar 26, 2018 | 29.50 | 29.50 | 28.90 | 28.99 | 4,864 | -0.52(-1.76%) |
Mar 23, 2018 | 28.63 | 29.51 | 28.27 | 29.51 | 6,604 | +0.97(+3.40%) |
Mar 22, 2018 | 29.06 | 29.25 | 28.54 | 28.54 | 7,333 | -0.66(-2.26%) |
Mar 21, 2018 | 29.08 | 29.70 | 28.88 | 29.20 | 13,988 | -0.27(-0.92%) |
Mar 20, 2018 | 29.03 | 29.47 | 28.42 | 29.47 | 2,222 | +0.70(+2.43%) |
Mar 19, 2018 | 28.78 | 28.98 | 28.51 | 28.77 | 15,273 | -0.34(-1.17%) |
Mar 16, 2018 | 29.25 | 29.80 | 29.04 | 29.11 | 2,615 | +0.06(+0.21%) |
Mar 15, 2018 | 29.25 | 29.50 | 29.00 | 29.05 | 10,284 | -0.15(-0.51%) |
Mar 14, 2018 | 29.68 | 29.68 | 28.99 | 29.20 | 3,165 | -0.01(-0.03%) |
Mar 13, 2018 | 29.50 | 29.78 | 29.20 | 29.21 | 26,386 | -0.15(-0.51%) |
Mar 12, 2018 | 29.63 | 29.65 | 28.78 | 29.36 | 12,478 | -0.56(-1.87%) |
Mar 09, 2018 | 29.36 | 30.12 | 29.22 | 29.92 | 23,791 | +0.88(+3.03%) |
Mar 08, 2018 | 29.01 | 29.64 | 28.90 | 29.04 | 8,226 | +0.26(+0.90%) |
Mar 07, 2018 | 29.76 | 28.78 | 18,201 | -0.14(-0.48%) | ||
Mar 06, 2018 | 29.76 | 29.99 | 28.92 | 28.92 | 41,959 | -0.85(-2.86%) |
Mar 05, 2018 | 29.78 | 29.84 | 28.80 | 29.77 | 21,232 | +0.35(+1.19%) |
Mar 02, 2018 | 29.63 | 30.00 | 29.01 | 29.42 | 13,249 | +0.29(+1.00%) |