Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.04 | 27.14 | 26.48 | 26.49 | 1,578,309 | -0.56(-2.08%) |
May 30, 2018 | 26.78 | 27.09 | 26.60 | 27.05 | 1,350,371 | +0.54(+2.02%) |
May 29, 2018 | 26.18 | 26.64 | 26.10 | 26.51 | 2,542,703 | +0.15(+0.55%) |
May 25, 2018 | 26.37 | 26.37 | 26.37 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 26.31 | 26.53 | 26.11 | 26.43 | 1,834,612 | +0.20(+0.76%) |
May 23, 2018 | 25.86 | 26.26 | 25.74 | 26.23 | 1,287,337 | +0.24(+0.94%) |
May 22, 2018 | 25.99 | 26.35 | 25.96 | 25.99 | 1,626,364 | +0.10(+0.39%) |
May 21, 2018 | 26.00 | 26.19 | 25.71 | 25.89 | 1,432,609 | +0.06(+0.25%) |
May 18, 2018 | 25.18 | 26.01 | 25.14 | 25.82 | 2,940,219 | +0.62(+2.45%) |
May 17, 2018 | 25.13 | 25.30 | 24.96 | 25.21 | 1,109,141 | +0.09(+0.36%) |
May 16, 2018 | 24.65 | 25.25 | 24.57 | 25.12 | 1,980,004 | +0.42(+1.68%) |
May 15, 2018 | 24.40 | 24.85 | 24.33 | 24.70 | 1,656,531 | +0.16(+0.66%) |
May 14, 2018 | 25.12 | 25.15 | 24.45 | 24.54 | 1,538,396 | -0.54(-2.16%) |
May 11, 2018 | 24.63 | 25.16 | 24.58 | 25.08 | 2,143,532 | +0.49(+1.98%) |
May 10, 2018 | 24.36 | 24.68 | 24.23 | 24.59 | 2,027,699 | +0.26(+1.08%) |
May 09, 2018 | 24.92 | 25.10 | 24.18 | 24.33 | 3,210,144 | -0.57(-2.29%) |
May 08, 2018 | 26.09 | 26.14 | 24.74 | 24.90 | 2,595,070 | -0.51(-2.03%) |
May 07, 2018 | 25.11 | 25.50 | 24.44 | 25.41 | 4,399,758 | -0.17(-0.67%) |
May 04, 2018 | 24.89 | 25.68 | 24.89 | 25.59 | 2,396,230 | +0.52(+2.09%) |
May 03, 2018 | 25.50 | 25.60 | 24.58 | 25.06 | 1,798,726 | -0.39(-1.53%) |
May 02, 2018 | 25.49 | 25.66 | 25.13 | 25.45 | 1,691,421 | +0.03(+0.11%) |
May 01, 2018 | 25.53 | 25.53 | 24.84 | 25.42 | 1,883,912 | -0.17(-0.67%) |
Apr 30, 2018 | 26.29 | 26.35 | 25.59 | 25.59 | 2,417,585 | -0.66(-2.51%) |
Apr 27, 2018 | 26.57 | 26.81 | 26.09 | 26.25 | 1,255,012 | -0.32(-1.19%) |
Apr 26, 2018 | 26.83 | 26.83 | 26.26 | 26.57 | 1,215,718 | -0.11(-0.41%) |
Apr 25, 2018 | 27.17 | 27.26 | 26.61 | 26.68 | 1,253,306 | -0.45(-1.66%) |
Apr 24, 2018 | 27.10 | 27.38 | 26.86 | 27.13 | 3,070,851 | +0.08(+0.30%) |
Apr 23, 2018 | 27.01 | 27.23 | 26.91 | 27.05 | 937,687 | +0.08(+0.30%) |
Apr 20, 2018 | 27.26 | 27.38 | 26.94 | 26.97 | 998,599 | -0.36(-1.32%) |
Apr 19, 2018 | 27.49 | 27.65 | 27.11 | 27.33 | 1,455,237 | -0.21(-0.75%) |
Apr 18, 2018 | 28.10 | 28.11 | 27.52 | 27.54 | 2,649,246 | -0.52(-1.87%) |
Apr 17, 2018 | 27.86 | 28.18 | 27.75 | 28.06 | 1,905,664 | +0.60(+2.17%) |
Apr 16, 2018 | 27.41 | 27.68 | 27.15 | 27.46 | 1,399,213 | +0.35(+1.30%) |
Apr 13, 2018 | 27.48 | 27.53 | 26.86 | 27.11 | 1,508,383 | -0.14(-0.50%) |
Apr 12, 2018 | 27.12 | 27.43 | 26.99 | 27.25 | 1,315,746 | +0.25(+0.94%) |
Apr 11, 2018 | 27.28 | 27.40 | 26.96 | 27.00 | 1,383,060 | -0.37(-1.35%) |
Apr 10, 2018 | 26.95 | 27.45 | 26.56 | 27.37 | 1,671,643 | +0.82(+3.10%) |
Apr 09, 2018 | 26.84 | 26.89 | 26.54 | 26.54 | 1,267,644 | -0.14(-0.54%) |
Apr 06, 2018 | 27.07 | 27.38 | 26.40 | 26.69 | 1,848,313 | -0.67(-2.44%) |
Apr 05, 2018 | 27.10 | 27.46 | 27.00 | 27.36 | 1,337,478 | +0.39(+1.44%) |
Apr 04, 2018 | 26.13 | 27.04 | 26.06 | 26.97 | 1,715,325 | +0.49(+1.84%) |
Apr 03, 2018 | 25.85 | 26.48 | 25.69 | 26.48 | 2,039,543 | +0.86(+3.35%) |
Apr 02, 2018 | 26.32 | 26.32 | 25.29 | 25.62 | 1,712,409 | -0.37(-1.43%) |
Mar 29, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.33(+1.27%) | |
Mar 28, 2018 | 25.79 | 26.10 | 25.60 | 25.67 | 1,204,498 | -0.08(-0.32%) |
Mar 27, 2018 | 26.21 | 26.35 | 25.58 | 25.75 | 1,243,574 | -0.46(-1.76%) |
Mar 26, 2018 | 25.81 | 26.22 | 25.58 | 26.21 | 3,235,421 | +0.96(+3.79%) |
Mar 23, 2018 | 25.60 | 25.89 | 25.25 | 25.25 | 2,180,611 | -0.14(-0.53%) |
Mar 22, 2018 | 25.96 | 26.15 | 25.38 | 25.39 | 1,351,544 | -0.82(-3.14%) |
Mar 21, 2018 | 26.02 | 26.48 | 25.95 | 26.21 | 1,455,350 | +0.14(+0.55%) |
Mar 20, 2018 | 26.28 | 26.41 | 25.94 | 26.06 | 1,182,405 | -0.17(-0.65%) |
Mar 19, 2018 | 26.62 | 26.63 | 25.96 | 26.24 | 1,082,115 | -0.56(-2.09%) |
Mar 16, 2018 | 26.24 | 27.10 | 26.24 | 26.80 | 2,792,309 | +0.50(+1.89%) |
Mar 15, 2018 | 26.08 | 26.68 | 26.08 | 26.30 | 2,521,422 | +0.52(+2.03%) |
Mar 14, 2018 | 26.01 | 26.08 | 25.66 | 25.78 | 989,288 | -0.03(-0.11%) |
Mar 13, 2018 | 25.86 | 26.17 | 25.69 | 25.80 | 747,368 | -0.03(-0.10%) |
Mar 12, 2018 | 25.79 | 25.99 | 25.67 | 25.83 | 1,666,952 | +0.15(+0.60%) |
Mar 09, 2018 | 25.26 | 25.68 | 24.94 | 25.68 | 1,650,758 | +0.54(+2.16%) |
Mar 08, 2018 | 25.50 | 25.65 | 25.00 | 25.13 | 1,350,209 | -0.28(-1.10%) |
Mar 07, 2018 | 25.09 | 25.41 | 1,675,017 | -0.46(-1.78%) | ||
Mar 06, 2018 | 25.42 | 26.17 | 25.32 | 25.87 | 2,735,541 | +0.59(+2.32%) |
Mar 05, 2018 | 25.55 | 25.86 | 25.27 | 25.29 | 1,315,765 | -0.41(-1.58%) |
Mar 02, 2018 | 24.82 | 25.74 | 24.53 | 25.69 | 2,443,679 | +0.69(+2.75%) |