Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.64 | 27.70 | 27.40 | 27.51 | 14,395 | -0.01(-0.05%) |
May 30, 2018 | 27.26 | 27.77 | 27.26 | 27.52 | 16,372 | +0.27(+0.99%) |
May 29, 2018 | 27.22 | 27.73 | 26.88 | 27.25 | 16,380 | -0.24(-0.87%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.13(-0.48%) | |
May 24, 2018 | 27.76 | 27.76 | 27.33 | 27.62 | 12,894 | -0.14(-0.50%) |
May 23, 2018 | 27.71 | 27.86 | 27.63 | 27.76 | 11,923 | +0.09(+0.33%) |
May 22, 2018 | 27.78 | 27.90 | 27.66 | 27.67 | 18,135 | +0.01(+0.03%) |
May 21, 2018 | 27.38 | 27.86 | 27.34 | 27.66 | 18,247 | +0.32(+1.17%) |
May 18, 2018 | 27.44 | 27.44 | 27.22 | 27.34 | 33,117 | +0.05(+0.18%) |
May 17, 2018 | 27.33 | 27.41 | 27.23 | 27.30 | 24,541 | -0.14(-0.51%) |
May 16, 2018 | 27.20 | 27.56 | 27.15 | 27.43 | 18,559 | +0.27(+1.00%) |
May 15, 2018 | 26.93 | 27.25 | 26.93 | 27.16 | 25,613 | +0.17(+0.64%) |
May 14, 2018 | 27.17 | 27.57 | 26.90 | 26.99 | 13,090 | -0.16(-0.60%) |
May 11, 2018 | 27.14 | 27.40 | 26.93 | 27.16 | 23,699 | -0.02(-0.06%) |
May 10, 2018 | 27.09 | 27.55 | 27.08 | 27.17 | 11,795 | -0.03(-0.12%) |
May 09, 2018 | 26.69 | 27.40 | 26.34 | 27.20 | 20,224 | +0.43(+1.62%) |
May 08, 2018 | 26.49 | 26.79 | 26.49 | 26.77 | 14,975 | +0.22(+0.83%) |
May 07, 2018 | 26.75 | 26.86 | 26.29 | 26.55 | 14,874 | -0.27(-1.01%) |
May 04, 2018 | 26.21 | 27.01 | 26.21 | 26.82 | 14,433 | +0.55(+2.09%) |
May 03, 2018 | 26.44 | 27.26 | 26.26 | 26.27 | 21,782 | -0.25(-0.93%) |
May 02, 2018 | 26.34 | 26.91 | 26.27 | 26.52 | 19,957 | -0.16(-0.58%) |
May 01, 2018 | 26.38 | 26.83 | 26.25 | 26.67 | 18,908 | +0.19(+0.71%) |
Apr 30, 2018 | 26.86 | 27.44 | 26.43 | 26.48 | 22,912 | -0.41(-1.53%) |
Apr 27, 2018 | 27.14 | 27.58 | 26.87 | 26.89 | 8,828 | -0.28(-1.03%) |
Apr 26, 2018 | 27.46 | 27.60 | 26.98 | 27.17 | 11,398 | -0.27(-0.99%) |
Apr 25, 2018 | 27.20 | 27.81 | 27.20 | 27.44 | 14,713 | -0.07(-0.24%) |
Apr 24, 2018 | 27.66 | 27.78 | 26.87 | 27.51 | 28,176 | -0.02(-0.09%) |
Apr 23, 2018 | 27.20 | 27.58 | 27.20 | 27.53 | 14,839 | -0.01(-0.03%) |
Apr 20, 2018 | 27.16 | 27.71 | 26.98 | 27.54 | 23,339 | +0.27(+0.99%) |
Apr 19, 2018 | 26.89 | 27.29 | 26.89 | 27.27 | 9,688 | +0.30(+1.10%) |
Apr 18, 2018 | 27.07 | 27.30 | 26.91 | 26.97 | 9,675 | -0.09(-0.33%) |
Apr 17, 2018 | 27.17 | 27.17 | 26.87 | 27.07 | 14,219 | +0.11(+0.40%) |
Apr 16, 2018 | 27.04 | 27.08 | 26.90 | 26.96 | 29,854 | +0.11(+0.40%) |
Apr 13, 2018 | 27.19 | 27.19 | 26.75 | 26.85 | 16,559 | -0.19(-0.70%) |
Apr 12, 2018 | 26.99 | 27.19 | 26.99 | 27.04 | 16,411 | +0.10(+0.37%) |
Apr 11, 2018 | 26.89 | 27.16 | 26.75 | 26.94 | 23,136 | -0.08(-0.30%) |
Apr 10, 2018 | 26.86 | 27.18 | 26.86 | 27.02 | 15,338 | +0.39(+1.48%) |
Apr 09, 2018 | 26.78 | 27.16 | 26.60 | 26.63 | 34,866 | +0.02(+0.09%) |
Apr 06, 2018 | 27.06 | 27.20 | 26.38 | 26.61 | 21,262 | -0.55(-2.03%) |
Apr 05, 2018 | 26.67 | 27.34 | 26.67 | 27.16 | 28,289 | +0.17(+0.64%) |
Apr 04, 2018 | 26.56 | 27.08 | 26.56 | 26.98 | 20,777 | +0.16(+0.58%) |
Apr 03, 2018 | 26.84 | 27.17 | 26.65 | 26.83 | 23,664 | +0.50(+1.90%) |
Apr 02, 2018 | 27.12 | 27.32 | 26.23 | 26.33 | 40,813 | -0.99(-3.63%) |
Mar 29, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.44(+1.65%) | |
Mar 28, 2018 | 26.84 | 27.23 | 26.75 | 26.88 | 80,365 | +0.04(+0.15%) |
Mar 27, 2018 | 27.13 | 27.66 | 26.81 | 26.84 | 33,489 | -0.30(-1.09%) |
Mar 26, 2018 | 26.64 | 27.30 | 26.42 | 27.13 | 30,724 | +0.82(+3.12%) |
Mar 23, 2018 | 27.24 | 27.24 | 26.24 | 26.31 | 43,300 | -0.88(-3.23%) |
Mar 22, 2018 | 27.52 | 27.91 | 27.07 | 27.19 | 23,893 | -0.56(-2.01%) |
Mar 21, 2018 | 27.59 | 27.89 | 27.26 | 27.75 | 34,059 | +0.20(+0.72%) |
Mar 20, 2018 | 27.98 | 27.98 | 27.49 | 27.55 | 22,596 | -0.39(-1.38%) |
Mar 19, 2018 | 27.89 | 28.03 | 27.41 | 27.94 | 32,359 | +0.02(+0.09%) |
Mar 16, 2018 | 27.58 | 28.16 | 27.55 | 27.91 | 66,105 | +0.29(+1.04%) |
Mar 15, 2018 | 27.78 | 27.96 | 27.41 | 27.62 | 52,548 | -0.15(-0.53%) |
Mar 14, 2018 | 28.19 | 28.19 | 27.58 | 27.77 | 33,099 | -0.31(-1.11%) |
Mar 13, 2018 | 28.09 | 28.19 | 27.38 | 28.08 | 43,968 | +0.11(+0.38%) |
Mar 12, 2018 | 27.79 | 28.27 | 27.51 | 27.98 | 36,207 | +0.27(+0.98%) |
Mar 09, 2018 | 27.57 | 27.80 | 26.88 | 27.71 | 37,038 | +0.27(+0.99%) |
Mar 08, 2018 | 27.63 | 27.67 | 26.89 | 27.43 | 38,476 | -0.11(-0.42%) |
Mar 07, 2018 | 26.71 | 27.78 | 26.61 | 27.55 | 104,342 | +0.70(+2.60%) |
Mar 06, 2018 | 27.06 | 27.06 | 26.52 | 26.85 | 43,347 | -0.18(-0.67%) |
Mar 05, 2018 | 26.56 | 27.17 | 26.05 | 27.03 | 49,754 | +0.38(+1.42%) |
Mar 02, 2018 | 26.18 | 26.70 | 26.10 | 26.65 | 31,677 | +0.35(+1.34%) |