Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.28 | 28.49 | 28.14 | 28.35 | 416,793 | +0.07(+0.26%) |
May 30, 2018 | 28.02 | 28.36 | 28.02 | 28.28 | 599,479 | +0.28(+1.00%) |
May 29, 2018 | 27.91 | 28.19 | 27.86 | 28.00 | 417,721 | +0.02(+0.06%) |
May 25, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.04(+0.15%) | |
May 24, 2018 | 27.75 | 27.95 | 27.70 | 27.94 | 433,008 | +0.20(+0.71%) |
May 23, 2018 | 27.62 | 27.86 | 27.59 | 27.74 | 665,749 | +0.15(+0.54%) |
May 22, 2018 | 27.41 | 27.65 | 27.29 | 27.59 | 439,616 | +0.22(+0.81%) |
May 21, 2018 | 27.10 | 27.43 | 27.08 | 27.37 | 549,288 | +0.38(+1.43%) |
May 18, 2018 | 27.15 | 27.27 | 26.90 | 26.98 | 701,894 | -0.13(-0.48%) |
May 17, 2018 | 27.26 | 27.32 | 27.07 | 27.11 | 544,460 | -0.09(-0.33%) |
May 16, 2018 | 27.44 | 27.51 | 27.10 | 27.20 | 491,731 | -0.23(-0.84%) |
May 15, 2018 | 27.57 | 27.57 | 27.29 | 27.43 | 428,377 | -0.17(-0.62%) |
May 14, 2018 | 27.78 | 27.80 | 27.43 | 27.61 | 532,126 | -0.08(-0.30%) |
May 11, 2018 | 27.92 | 28.07 | 27.62 | 27.69 | 391,651 | -0.26(-0.94%) |
May 10, 2018 | 27.94 | 28.15 | 27.65 | 27.95 | 463,354 | +0.24(+0.86%) |
May 09, 2018 | 27.96 | 28.05 | 27.53 | 27.71 | 458,398 | -0.29(-1.02%) |
May 08, 2018 | 28.57 | 28.57 | 27.89 | 28.00 | 592,062 | -0.54(-1.89%) |
May 07, 2018 | 28.70 | 28.73 | 28.47 | 28.54 | 646,088 | -0.16(-0.54%) |
May 04, 2018 | 28.46 | 28.80 | 28.42 | 28.69 | 546,382 | +0.26(+0.92%) |
May 03, 2018 | 28.35 | 28.59 | 28.12 | 28.43 | 509,820 | +0.08(+0.29%) |
May 02, 2018 | 28.45 | 28.60 | 28.28 | 28.35 | 439,792 | -0.05(-0.17%) |
May 01, 2018 | 28.43 | 28.57 | 28.33 | 28.40 | 459,193 | +0.02(+0.06%) |
Apr 30, 2018 | 28.59 | 28.64 | 28.36 | 28.38 | 489,236 | -0.16(-0.57%) |
Apr 27, 2018 | 28.25 | 28.61 | 28.18 | 28.55 | 469,141 | +0.28(+0.98%) |
Apr 26, 2018 | 28.16 | 28.43 | 28.04 | 28.27 | 519,486 | +0.11(+0.41%) |
Apr 25, 2018 | 28.23 | 28.32 | 28.01 | 28.15 | 457,032 | -0.08(-0.29%) |
Apr 24, 2018 | 28.29 | 28.56 | 28.13 | 28.24 | 673,963 | -0.01(-0.03%) |
Apr 23, 2018 | 28.19 | 28.29 | 28.09 | 28.24 | 602,571 | +0.18(+0.64%) |
Apr 20, 2018 | 28.10 | 28.16 | 27.94 | 28.06 | 292,229 | +0.00(+0.00%) |
Apr 19, 2018 | 28.17 | 28.26 | 28.00 | 28.06 | 549,674 | -0.14(-0.49%) |
Apr 18, 2018 | 28.51 | 28.70 | 28.19 | 28.20 | 502,546 | -0.37(-1.29%) |
Apr 17, 2018 | 28.41 | 28.70 | 28.30 | 28.57 | 258,475 | +0.25(+0.87%) |
Apr 16, 2018 | 28.04 | 28.35 | 28.00 | 28.33 | 464,172 | +0.36(+1.29%) |
Apr 13, 2018 | 27.82 | 28.07 | 27.82 | 27.97 | 386,396 | +0.21(+0.77%) |
Apr 12, 2018 | 28.19 | 28.34 | 27.65 | 27.75 | 488,800 | -0.42(-1.48%) |
Apr 11, 2018 | 28.16 | 28.28 | 27.94 | 28.17 | 436,231 | -0.02(-0.06%) |
Apr 10, 2018 | 28.51 | 28.51 | 28.15 | 28.19 | 429,375 | -0.24(-0.83%) |
Apr 09, 2018 | 28.46 | 28.64 | 28.32 | 28.42 | 639,095 | -0.02(-0.06%) |
Apr 06, 2018 | 28.58 | 28.74 | 28.29 | 28.44 | 876,698 | -0.11(-0.40%) |
Apr 05, 2018 | 28.13 | 28.60 | 27.81 | 28.55 | 398,552 | +0.47(+1.69%) |
Apr 04, 2018 | 28.21 | 28.22 | 27.88 | 28.08 | 532,738 | -0.22(-0.78%) |
Apr 03, 2018 | 27.94 | 28.42 | 27.78 | 28.30 | 730,089 | +0.39(+1.41%) |
Apr 02, 2018 | 28.11 | 28.31 | 27.74 | 27.91 | 386,745 | -0.22(-0.79%) |
Mar 29, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 28.01 | 28.22 | 27.89 | 28.10 | 325,315 | +0.11(+0.38%) |
Mar 27, 2018 | 27.71 | 28.31 | 27.61 | 28.00 | 342,279 | +0.34(+1.21%) |
Mar 26, 2018 | 27.36 | 27.74 | 27.25 | 27.66 | 341,638 | +0.40(+1.47%) |
Mar 23, 2018 | 27.71 | 27.92 | 27.23 | 27.26 | 519,873 | -0.36(-1.30%) |
Mar 22, 2018 | 27.64 | 28.26 | 27.51 | 27.62 | 595,527 | -0.04(-0.15%) |
Mar 21, 2018 | 27.70 | 27.92 | 27.57 | 27.66 | 471,680 | -0.02(-0.09%) |
Mar 20, 2018 | 27.79 | 27.95 | 27.50 | 27.69 | 339,851 | -0.12(-0.44%) |
Mar 19, 2018 | 27.93 | 28.00 | 27.65 | 27.81 | 392,324 | -0.11(-0.41%) |
Mar 16, 2018 | 27.68 | 27.97 | 27.67 | 27.92 | 855,212 | +0.29(+1.07%) |
Mar 15, 2018 | 27.50 | 27.79 | 27.46 | 27.63 | 400,795 | +0.10(+0.36%) |
Mar 14, 2018 | 27.67 | 27.85 | 27.38 | 27.53 | 538,864 | -0.02(-0.09%) |
Mar 13, 2018 | 27.59 | 27.88 | 27.38 | 27.56 | 883,760 | -0.03(-0.12%) |
Mar 12, 2018 | 27.23 | 27.62 | 27.17 | 27.59 | 607,691 | +0.34(+1.26%) |
Mar 09, 2018 | 26.91 | 27.30 | 26.85 | 27.25 | 702,747 | +0.34(+1.25%) |
Mar 08, 2018 | 26.96 | 26.99 | 26.66 | 26.91 | 519,973 | +0.06(+0.21%) |
Mar 07, 2018 | 26.78 | 26.85 | 516,743 | -0.24(-0.88%) | ||
Mar 06, 2018 | 27.35 | 27.40 | 27.00 | 27.09 | 634,642 | -0.32(-1.16%) |
Mar 05, 2018 | 26.93 | 27.48 | 26.86 | 27.41 | 541,598 | +0.41(+1.52%) |
Mar 02, 2018 | 27.01 | 27.29 | 26.79 | 27.00 | 516,292 | -0.07(-0.24%) |