Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.26 | 28.41 | 27.69 | 27.76 | 191,890 | -0.50(-1.76%) |
May 30, 2018 | 27.81 | 28.37 | 27.70 | 28.26 | 310,337 | +0.69(+2.49%) |
May 29, 2018 | 27.03 | 27.66 | 26.94 | 27.57 | 269,310 | +0.33(+1.21%) |
May 25, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 27.27 | 27.41 | 27.10 | 27.31 | 106,678 | +0.02(+0.07%) |
May 23, 2018 | 27.40 | 27.50 | 27.20 | 27.29 | 135,350 | -0.21(-0.77%) |
May 22, 2018 | 27.89 | 28.17 | 27.49 | 27.50 | 172,464 | -0.28(-1.02%) |
May 21, 2018 | 27.66 | 27.80 | 27.46 | 27.78 | 174,350 | +0.35(+1.27%) |
May 18, 2018 | 27.38 | 27.59 | 27.21 | 27.44 | 620,573 | -0.02(-0.07%) |
May 17, 2018 | 27.12 | 27.56 | 27.12 | 27.45 | 219,108 | +0.34(+1.25%) |
May 16, 2018 | 26.95 | 27.26 | 26.71 | 27.11 | 328,781 | +0.28(+1.06%) |
May 15, 2018 | 26.49 | 27.11 | 26.49 | 26.83 | 219,080 | +0.19(+0.72%) |
May 14, 2018 | 26.65 | 26.94 | 26.62 | 26.64 | 265,214 | +0.04(+0.14%) |
May 11, 2018 | 26.77 | 27.03 | 26.43 | 26.60 | 157,445 | -0.10(-0.38%) |
May 10, 2018 | 26.81 | 27.00 | 26.54 | 26.70 | 181,395 | -0.07(-0.27%) |
May 09, 2018 | 26.75 | 26.87 | 26.47 | 26.78 | 314,311 | +0.18(+0.69%) |
May 08, 2018 | 26.15 | 26.68 | 26.15 | 26.59 | 383,557 | +0.49(+1.90%) |
May 07, 2018 | 25.69 | 26.23 | 25.57 | 26.10 | 129,321 | +0.49(+1.93%) |
May 04, 2018 | 25.26 | 25.72 | 25.26 | 25.60 | 196,460 | +0.22(+0.87%) |
May 03, 2018 | 25.34 | 25.55 | 25.12 | 25.38 | 192,712 | -0.03(-0.11%) |
May 02, 2018 | 24.93 | 25.47 | 24.93 | 25.41 | 223,329 | +0.54(+2.17%) |
May 01, 2018 | 24.82 | 25.44 | 24.15 | 24.87 | 322,440 | -0.04(-0.15%) |
Apr 30, 2018 | 25.37 | 25.64 | 24.91 | 24.91 | 281,413 | -0.33(-1.31%) |
Apr 27, 2018 | 25.05 | 25.35 | 24.91 | 25.24 | 259,853 | +0.21(+0.84%) |
Apr 26, 2018 | 25.04 | 25.14 | 24.81 | 25.03 | 216,146 | -0.02(-0.07%) |
Apr 25, 2018 | 25.16 | 25.36 | 24.77 | 25.04 | 335,131 | -0.21(-0.83%) |
Apr 24, 2018 | 25.03 | 25.80 | 24.67 | 25.25 | 448,421 | +0.23(+0.92%) |
Apr 23, 2018 | 25.08 | 25.30 | 24.88 | 25.03 | 279,337 | +0.01(+0.04%) |
Apr 20, 2018 | 24.93 | 25.11 | 24.86 | 25.02 | 788,738 | +0.04(+0.15%) |
Apr 19, 2018 | 24.92 | 25.03 | 24.65 | 24.98 | 282,981 | +0.03(+0.11%) |
Apr 18, 2018 | 25.02 | 25.36 | 24.82 | 24.95 | 334,004 | +0.06(+0.26%) |
Apr 17, 2018 | 24.60 | 25.09 | 24.41 | 24.89 | 388,776 | +0.49(+1.99%) |
Apr 16, 2018 | 24.69 | 24.69 | 24.15 | 24.40 | 295,080 | -0.07(-0.30%) |
Apr 13, 2018 | 24.59 | 24.70 | 24.38 | 24.48 | 114,228 | +0.02(+0.07%) |
Apr 12, 2018 | 24.46 | 24.57 | 24.22 | 24.46 | 108,954 | +0.16(+0.64%) |
Apr 11, 2018 | 24.01 | 24.32 | 23.99 | 24.30 | 163,297 | +0.11(+0.45%) |
Apr 10, 2018 | 24.31 | 24.53 | 24.03 | 24.19 | 249,503 | +0.24(+0.99%) |
Apr 09, 2018 | 24.10 | 24.30 | 23.83 | 23.95 | 223,538 | +0.03(+0.11%) |
Apr 06, 2018 | 24.17 | 24.48 | 23.62 | 23.93 | 222,671 | -0.46(-1.88%) |
Apr 05, 2018 | 24.33 | 24.59 | 24.17 | 24.38 | 204,998 | +0.27(+1.14%) |
Apr 04, 2018 | 23.50 | 24.18 | 23.50 | 24.11 | 152,578 | +0.19(+0.80%) |
Apr 03, 2018 | 23.55 | 24.01 | 23.33 | 23.92 | 252,087 | +0.60(+2.59%) |
Apr 02, 2018 | 23.84 | 23.99 | 23.15 | 23.31 | 260,792 | -0.66(-2.75%) |
Mar 29, 2018 | 23.97 | 23.97 | 23.97 | 0 | +0.29(+1.24%) | |
Mar 28, 2018 | 23.71 | 23.85 | 23.50 | 23.68 | 198,358 | -0.03(-0.12%) |
Mar 27, 2018 | 24.10 | 24.12 | 23.61 | 23.71 | 278,359 | -0.40(-1.67%) |
Mar 26, 2018 | 23.99 | 24.11 | 23.41 | 24.11 | 321,948 | +0.56(+2.37%) |
Mar 23, 2018 | 24.23 | 24.31 | 23.55 | 23.55 | 305,988 | -0.57(-2.36%) |
Mar 22, 2018 | 24.76 | 24.90 | 24.12 | 24.12 | 239,665 | -0.93(-3.70%) |
Mar 21, 2018 | 24.87 | 25.27 | 24.79 | 25.04 | 128,115 | +0.19(+0.77%) |
Mar 20, 2018 | 25.14 | 25.34 | 24.78 | 24.85 | 137,798 | -0.26(-1.02%) |
Mar 19, 2018 | 25.76 | 25.76 | 24.59 | 25.11 | 313,431 | -0.78(-3.01%) |
Mar 16, 2018 | 25.66 | 26.17 | 25.56 | 25.89 | 1,104,517 | +0.25(+0.96%) |
Mar 15, 2018 | 25.50 | 25.71 | 25.43 | 25.64 | 333,088 | +0.16(+0.61%) |
Mar 14, 2018 | 25.85 | 25.85 | 25.35 | 25.48 | 353,605 | -0.20(-0.78%) |
Mar 13, 2018 | 25.86 | 25.86 | 25.54 | 25.68 | 491,300 | -0.04(-0.14%) |
Mar 12, 2018 | 25.43 | 25.96 | 25.38 | 25.72 | 335,835 | +0.45(+1.77%) |
Mar 09, 2018 | 24.65 | 25.31 | 24.61 | 25.27 | 335,171 | +0.85(+3.48%) |
Mar 08, 2018 | 24.63 | 24.84 | 24.24 | 24.42 | 261,112 | -0.20(-0.82%) |
Mar 07, 2018 | 24.34 | 24.63 | 421,882 | -0.20(-0.81%) | ||
Mar 06, 2018 | 24.53 | 24.91 | 24.05 | 24.83 | 235,483 | +0.44(+1.80%) |
Mar 05, 2018 | 24.02 | 24.55 | 23.90 | 24.39 | 243,566 | +0.21(+0.87%) |
Mar 02, 2018 | 23.68 | 24.26 | 23.28 | 24.18 | 306,350 | +0.30(+1.26%) |