Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.83 | 27.83 | 27.23 | 27.25 | 24,995 | -0.13(-0.47%) |
May 30, 2018 | 27.25 | 27.38 | 27.22 | 27.38 | 27,894 | +0.39(+1.44%) |
May 29, 2018 | 26.88 | 27.10 | 26.58 | 26.99 | 9,164 | +0.14(+0.52%) |
May 25, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.08(+0.30%) | |
May 24, 2018 | 26.73 | 27.23 | 26.72 | 26.77 | 12,526 | -0.45(-1.65%) |
May 23, 2018 | 26.98 | 27.23 | 26.98 | 27.22 | 12,032 | -0.06(-0.22%) |
May 22, 2018 | 27.37 | 27.37 | 27.25 | 27.28 | 13,675 | -0.32(-1.16%) |
May 21, 2018 | 27.63 | 27.63 | 27.52 | 27.60 | 4,967 | +0.23(+0.84%) |
May 18, 2018 | 27.39 | 27.50 | 27.37 | 27.37 | 7,827 | -0.29(-1.07%) |
May 17, 2018 | 27.47 | 27.82 | 27.47 | 27.66 | 9,229 | +0.52(+1.93%) |
May 16, 2018 | 27.02 | 27.17 | 27.02 | 27.14 | 12,203 | +0.69(+2.61%) |
May 15, 2018 | 26.41 | 26.57 | 26.41 | 26.45 | 9,276 | -0.60(-2.22%) |
May 14, 2018 | 26.98 | 27.15 | 26.98 | 27.05 | 10,144 | +0.19(+0.71%) |
May 11, 2018 | 27.67 | 27.67 | 26.82 | 26.86 | 8,795 | -1.02(-3.66%) |
May 10, 2018 | 27.77 | 27.94 | 27.75 | 27.88 | 11,142 | +0.04(+0.14%) |
May 09, 2018 | 28.07 | 28.07 | 27.75 | 27.84 | 8,668 | +0.18(+0.65%) |
May 08, 2018 | 27.89 | 27.89 | 27.55 | 27.66 | 17,215 | +0.01(+0.04%) |
May 07, 2018 | 27.85 | 27.85 | 27.45 | 27.65 | 11,415 | -0.17(-0.61%) |
May 04, 2018 | 27.04 | 27.82 | 27.04 | 27.82 | 10,492 | +0.34(+1.26%) |
May 03, 2018 | 27.42 | 27.56 | 27.25 | 27.48 | 8,526 | -0.05(-0.20%) |
May 02, 2018 | 27.65 | 27.88 | 27.48 | 27.53 | 10,957 | -0.54(-1.92%) |
May 01, 2018 | 28.25 | 28.25 | 27.77 | 28.07 | 13,001 | +0.45(+1.63%) |
Apr 30, 2018 | 28.00 | 28.00 | 27.60 | 27.62 | 9,832 | -0.07(-0.25%) |
Apr 27, 2018 | 27.34 | 27.92 | 27.34 | 27.69 | 8,860 | -0.06(-0.22%) |
Apr 26, 2018 | 27.65 | 27.80 | 27.55 | 27.75 | 11,657 | -0.25(-0.89%) |
Apr 25, 2018 | 28.09 | 28.15 | 27.79 | 28.00 | 10,950 | +0.31(+1.12%) |
Apr 24, 2018 | 28.34 | 28.34 | 27.57 | 27.69 | 10,102 | -0.23(-0.82%) |
Apr 23, 2018 | 28.00 | 28.05 | 27.63 | 27.92 | 16,340 | +0.04(+0.13%) |
Apr 20, 2018 | 27.82 | 27.95 | 27.82 | 27.89 | 12,727 | -0.17(-0.61%) |
Apr 19, 2018 | 28.46 | 28.46 | 27.99 | 28.05 | 12,411 | +0.21(+0.75%) |
Apr 18, 2018 | 27.40 | 27.91 | 27.40 | 27.84 | 8,592 | +0.74(+2.75%) |
Apr 17, 2018 | 26.93 | 27.25 | 26.93 | 27.10 | 13,334 | +0.08(+0.30%) |
Apr 16, 2018 | 27.00 | 27.06 | 26.89 | 27.02 | 10,419 | +0.02(+0.07%) |
Apr 13, 2018 | 26.95 | 27.00 | 26.95 | 27.00 | 8,999 | +0.17(+0.63%) |
Apr 12, 2018 | 26.79 | 26.95 | 26.79 | 26.83 | 6,817 | +0.28(+1.07%) |
Apr 11, 2018 | 26.63 | 26.70 | 26.38 | 26.55 | 8,124 | -0.01(-0.06%) |
Apr 10, 2018 | 26.68 | 26.74 | 26.53 | 26.56 | 13,952 | +0.40(+1.55%) |
Apr 09, 2018 | 26.12 | 26.44 | 26.12 | 26.16 | 10,791 | +0.16(+0.60%) |
Apr 06, 2018 | 26.61 | 26.61 | 26.00 | 26.00 | 17,234 | -0.66(-2.48%) |
Apr 05, 2018 | 26.44 | 26.76 | 26.44 | 26.66 | 15,063 | +0.09(+0.34%) |
Apr 04, 2018 | 25.68 | 26.57 | 25.68 | 26.57 | 12,510 | -0.00(-0.02%) |
Apr 03, 2018 | 26.33 | 26.82 | 26.33 | 26.57 | 20,435 | +0.47(+1.82%) |
Apr 02, 2018 | 26.26 | 26.26 | 25.87 | 26.10 | 12,485 | -0.70(-2.61%) |
Mar 29, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.47 | 26.89 | 26.41 | 26.66 | 9,251 | +0.14(+0.51%) |
Mar 27, 2018 | 26.95 | 26.98 | 26.36 | 26.52 | 11,928 | +0.21(+0.80%) |
Mar 26, 2018 | 25.96 | 26.43 | 25.86 | 26.31 | 19,965 | +0.72(+2.81%) |
Mar 23, 2018 | 26.10 | 26.17 | 25.55 | 25.59 | 13,250 | -0.29(-1.12%) |
Mar 22, 2018 | 26.55 | 26.55 | 25.83 | 25.88 | 12,026 | -0.57(-2.16%) |
Mar 21, 2018 | 26.39 | 26.65 | 26.39 | 26.45 | 10,383 | -0.07(-0.26%) |
Mar 20, 2018 | 26.44 | 26.55 | 26.32 | 26.52 | 10,356 | +0.31(+1.18%) |
Mar 19, 2018 | 26.46 | 26.46 | 26.06 | 26.21 | 10,168 | -0.34(-1.28%) |
Mar 16, 2018 | 26.45 | 26.57 | 26.37 | 26.55 | 12,974 | -0.12(-0.45%) |
Mar 15, 2018 | 26.97 | 26.97 | 26.49 | 26.67 | 12,176 | +0.29(+1.10%) |
Mar 14, 2018 | 26.51 | 26.51 | 26.27 | 26.38 | 8,337 | +0.12(+0.45%) |
Mar 13, 2018 | 26.39 | 26.46 | 26.10 | 26.26 | 22,576 | -0.29(-1.09%) |
Mar 12, 2018 | 26.35 | 26.59 | 26.17 | 26.55 | 38,434 | +0.64(+2.47%) |
Mar 09, 2018 | 25.23 | 25.92 | 25.23 | 25.91 | 12,164 | +0.95(+3.80%) |
Mar 08, 2018 | 24.93 | 25.05 | 24.90 | 24.96 | 17,807 | +0.34(+1.39%) |
Mar 07, 2018 | 24.10 | 24.65 | 24.10 | 24.62 | 14,492 | -0.47(-1.87%) |
Mar 06, 2018 | 25.06 | 25.15 | 24.99 | 25.09 | 10,816 | +0.25(+1.01%) |
Mar 05, 2018 | 24.62 | 24.85 | 24.40 | 24.84 | 12,378 | -0.05(-0.20%) |
Mar 02, 2018 | 24.69 | 24.89 | 24.22 | 24.89 | 25,430 | +0.34(+1.36%) |