Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.01 | 27.03 | 26.66 | 26.81 | 16,086 | -0.40(-1.47%) |
May 30, 2018 | 27.04 | 27.23 | 26.96 | 27.21 | 50,941 | +0.23(+0.85%) |
May 29, 2018 | 27.02 | 27.02 | 26.81 | 26.98 | 22,290 | -0.13(-0.48%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.28(+1.04%) | |
May 24, 2018 | 27.03 | 27.11 | 26.74 | 26.83 | 154,359 | -0.10(-0.37%) |
May 23, 2018 | 26.98 | 27.05 | 26.69 | 26.93 | 26,246 | -0.27(-0.99%) |
May 22, 2018 | 27.34 | 27.41 | 27.10 | 27.20 | 127,718 | +0.22(+0.83%) |
May 21, 2018 | 26.98 | 27.12 | 26.90 | 26.98 | 175,103 | +0.11(+0.39%) |
May 18, 2018 | 26.42 | 26.93 | 26.37 | 26.87 | 1,807,291 | +0.57(+2.19%) |
May 17, 2018 | 26.28 | 26.45 | 26.22 | 26.30 | 157,268 | -0.05(-0.19%) |
May 16, 2018 | 26.36 | 26.49 | 26.30 | 26.34 | 1,004,347 | +0.08(+0.32%) |
May 15, 2018 | 26.32 | 26.46 | 26.18 | 26.26 | 727,274 | -0.37(-1.39%) |
May 14, 2018 | 26.55 | 26.71 | 26.51 | 26.63 | 688,972 | -0.08(-0.30%) |
May 11, 2018 | 26.46 | 26.71 | 26.46 | 26.71 | 819,010 | +0.30(+1.14%) |
May 10, 2018 | 27.29 | 27.29 | 26.25 | 26.41 | 17,837 | +0.13(+0.49%) |
May 09, 2018 | 25.98 | 26.29 | 25.93 | 26.28 | 732,869 | +0.15(+0.57%) |
May 08, 2018 | 26.04 | 26.19 | 26.02 | 26.13 | 1,070,714 | -0.34(-1.27%) |
May 07, 2018 | 26.40 | 26.72 | 26.33 | 26.46 | 1,031,449 | +0.82(+3.22%) |
May 04, 2018 | 25.58 | 25.71 | 25.47 | 25.64 | 11,469 | +1.08(+4.40%) |
May 03, 2018 | 24.63 | 24.66 | 24.44 | 24.56 | 17,030 | -0.01(-0.02%) |
May 02, 2018 | 24.77 | 24.80 | 24.56 | 24.57 | 12,958 | +0.14(+0.59%) |
May 01, 2018 | 24.48 | 24.70 | 24.25 | 24.42 | 25,066 | -0.08(-0.35%) |
Apr 30, 2018 | 24.73 | 24.79 | 24.50 | 24.50 | 694,099 | -0.21(-0.85%) |
Apr 27, 2018 | 24.75 | 24.78 | 24.60 | 24.71 | 32,057 | +0.06(+0.24%) |
Apr 26, 2018 | 24.68 | 24.75 | 24.57 | 24.66 | 9,808 | +0.39(+1.59%) |
Apr 25, 2018 | 24.16 | 24.39 | 24.13 | 24.27 | 22,618 | -0.43(-1.72%) |
Apr 24, 2018 | 24.95 | 24.95 | 24.60 | 24.70 | 24,205 | -0.20(-0.78%) |
Apr 23, 2018 | 24.91 | 25.03 | 24.87 | 24.89 | 9,132 | -0.16(-0.62%) |
Apr 20, 2018 | 25.05 | 25.21 | 25.03 | 25.05 | 24,407 | -0.13(-0.54%) |
Apr 19, 2018 | 25.26 | 25.26 | 25.10 | 25.18 | 16,855 | +0.31(+1.25%) |
Apr 18, 2018 | 24.86 | 24.96 | 24.77 | 24.87 | 16,520 | -0.11(-0.46%) |
Apr 17, 2018 | 25.07 | 25.07 | 24.84 | 24.98 | 24,489 | +0.45(+1.85%) |
Apr 16, 2018 | 24.48 | 24.56 | 24.46 | 24.53 | 16,896 | +0.19(+0.78%) |
Apr 13, 2018 | 24.20 | 24.40 | 24.20 | 24.34 | 6,508 | +0.09(+0.35%) |
Apr 12, 2018 | 24.14 | 24.33 | 24.11 | 24.25 | 10,023 | +0.79(+3.34%) |
Apr 11, 2018 | 23.47 | 23.59 | 23.47 | 23.47 | 8,842 | -0.52(-2.17%) |
Apr 10, 2018 | 24.17 | 24.28 | 23.90 | 23.99 | 15,910 | +0.27(+1.14%) |
Apr 09, 2018 | 23.86 | 23.90 | 23.63 | 23.72 | 12,055 | +0.09(+0.38%) |
Apr 06, 2018 | 23.60 | 23.73 | 23.57 | 23.63 | 10,390 | -0.13(-0.55%) |
Apr 05, 2018 | 23.70 | 23.81 | 23.60 | 23.76 | 13,429 | +0.75(+3.26%) |
Apr 04, 2018 | 22.74 | 23.01 | 22.74 | 23.01 | 16,727 | -0.04(-0.15%) |
Apr 03, 2018 | 23.04 | 23.13 | 22.88 | 23.05 | 20,624 | -0.27(-1.18%) |
Apr 02, 2018 | 23.60 | 24.06 | 23.31 | 23.32 | 13,229 | -0.28(-1.19%) |
Mar 29, 2018 | 23.60 | 23.60 | 23.60 | 0 | -0.06(-0.25%) | |
Mar 28, 2018 | 23.58 | 23.84 | 23.49 | 23.66 | 15,902 | -0.04(-0.17%) |
Mar 27, 2018 | 23.86 | 23.92 | 23.70 | 23.70 | 23,882 | -0.11(-0.44%) |
Mar 26, 2018 | 23.82 | 23.82 | 23.61 | 23.80 | 17,018 | +0.02(+0.08%) |
Mar 23, 2018 | 23.98 | 23.99 | 23.69 | 23.79 | 11,928 | -0.04(-0.15%) |
Mar 22, 2018 | 24.02 | 24.15 | 23.81 | 23.82 | 7,350 | -0.86(-3.47%) |
Mar 21, 2018 | 24.49 | 24.72 | 24.47 | 24.68 | 12,003 | -0.03(-0.12%) |
Mar 20, 2018 | 24.50 | 24.80 | 24.50 | 24.70 | 12,607 | -0.02(-0.08%) |
Mar 19, 2018 | 25.00 | 25.05 | 24.62 | 24.73 | 8,912 | -0.20(-0.82%) |
Mar 16, 2018 | 24.87 | 25.07 | 24.87 | 24.93 | 14,887 | +0.24(+0.97%) |
Mar 15, 2018 | 24.49 | 24.79 | 24.49 | 24.69 | 18,946 | +0.11(+0.45%) |
Mar 14, 2018 | 24.25 | 24.60 | 24.20 | 24.58 | 112,878 | +0.37(+1.53%) |
Mar 13, 2018 | 24.45 | 24.45 | 24.21 | 24.21 | 25,622 | -0.59(-2.38%) |
Mar 12, 2018 | 24.73 | 24.87 | 24.73 | 24.80 | 17,132 | +0.00(+0.00%) |
Mar 09, 2018 | 24.76 | 24.87 | 24.73 | 24.80 | 8,022 | +0.21(+0.87%) |
Mar 08, 2018 | 24.82 | 24.82 | 24.52 | 24.59 | 11,681 | +0.04(+0.14%) |
Mar 07, 2018 | 24.34 | 24.57 | 24.34 | 24.55 | 15,690 | -0.35(-1.41%) |
Mar 06, 2018 | 24.99 | 24.99 | 24.80 | 24.90 | 21,586 | +0.05(+0.20%) |
Mar 05, 2018 | 24.70 | 24.85 | 24.70 | 24.85 | 12,403 | +0.18(+0.73%) |
Mar 02, 2018 | 24.64 | 24.68 | 24.51 | 24.67 | 39,923 | +0.16(+0.65%) |