Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.27 | 28.48 | 28.13 | 28.34 | 416,989 | +0.07(+0.26%) |
May 30, 2018 | 28.01 | 28.35 | 28.01 | 28.26 | 599,761 | +0.28(+1.00%) |
May 29, 2018 | 27.90 | 28.17 | 27.84 | 27.98 | 417,918 | +0.02(+0.06%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.04(+0.15%) | |
May 24, 2018 | 27.73 | 27.94 | 27.69 | 27.92 | 433,211 | +0.20(+0.71%) |
May 23, 2018 | 27.61 | 27.85 | 27.58 | 27.73 | 666,062 | +0.15(+0.54%) |
May 22, 2018 | 27.40 | 27.64 | 27.28 | 27.58 | 439,822 | +0.22(+0.81%) |
May 21, 2018 | 27.09 | 27.41 | 27.07 | 27.36 | 549,547 | +0.38(+1.43%) |
May 18, 2018 | 27.13 | 27.26 | 26.89 | 26.97 | 702,224 | -0.13(-0.48%) |
May 17, 2018 | 27.25 | 27.31 | 27.05 | 27.10 | 544,716 | -0.09(-0.33%) |
May 16, 2018 | 27.43 | 27.49 | 27.09 | 27.19 | 491,962 | -0.23(-0.84%) |
May 15, 2018 | 27.56 | 27.56 | 27.28 | 27.42 | 428,578 | -0.17(-0.62%) |
May 14, 2018 | 27.76 | 27.79 | 27.41 | 27.59 | 532,376 | -0.08(-0.30%) |
May 11, 2018 | 27.90 | 28.06 | 27.61 | 27.67 | 391,836 | -0.26(-0.94%) |
May 10, 2018 | 27.93 | 28.14 | 27.63 | 27.94 | 463,573 | +0.24(+0.86%) |
May 09, 2018 | 27.94 | 28.03 | 27.52 | 27.70 | 458,614 | -0.29(-1.02%) |
May 08, 2018 | 28.56 | 28.56 | 27.88 | 27.98 | 592,341 | -0.54(-1.89%) |
May 07, 2018 | 28.69 | 28.72 | 28.46 | 28.52 | 646,393 | -0.16(-0.54%) |
May 04, 2018 | 28.44 | 28.79 | 28.40 | 28.68 | 546,639 | +0.26(+0.92%) |
May 03, 2018 | 28.34 | 28.57 | 28.11 | 28.42 | 510,060 | +0.08(+0.29%) |
May 02, 2018 | 28.43 | 28.58 | 28.27 | 28.34 | 439,999 | -0.05(-0.17%) |
May 01, 2018 | 28.42 | 28.56 | 28.31 | 28.39 | 459,409 | +0.02(+0.06%) |
Apr 30, 2018 | 28.57 | 28.62 | 28.35 | 28.37 | 489,467 | -0.16(-0.57%) |
Apr 27, 2018 | 28.24 | 28.60 | 28.17 | 28.53 | 469,361 | +0.28(+0.98%) |
Apr 26, 2018 | 28.15 | 28.42 | 28.03 | 28.25 | 519,731 | +0.11(+0.41%) |
Apr 25, 2018 | 28.21 | 28.30 | 28.00 | 28.14 | 457,247 | -0.08(-0.29%) |
Apr 24, 2018 | 28.28 | 28.55 | 28.12 | 28.22 | 674,280 | -0.01(-0.03%) |
Apr 23, 2018 | 28.17 | 28.28 | 28.07 | 28.23 | 602,855 | +0.18(+0.64%) |
Apr 20, 2018 | 28.08 | 28.15 | 27.93 | 28.05 | 292,367 | +0.00(+0.00%) |
Apr 19, 2018 | 28.16 | 28.25 | 27.98 | 28.05 | 549,933 | -0.14(-0.49%) |
Apr 18, 2018 | 28.50 | 28.69 | 28.18 | 28.19 | 502,783 | -0.37(-1.29%) |
Apr 17, 2018 | 28.39 | 28.69 | 28.29 | 28.56 | 258,597 | +0.25(+0.87%) |
Apr 16, 2018 | 28.03 | 28.34 | 27.98 | 28.31 | 464,391 | +0.36(+1.29%) |
Apr 13, 2018 | 27.80 | 28.06 | 27.80 | 27.95 | 386,578 | +0.21(+0.77%) |
Apr 12, 2018 | 28.17 | 28.32 | 27.63 | 27.74 | 489,030 | -0.42(-1.48%) |
Apr 11, 2018 | 28.15 | 28.26 | 27.93 | 28.16 | 436,436 | -0.02(-0.06%) |
Apr 10, 2018 | 28.49 | 28.49 | 28.13 | 28.17 | 429,577 | -0.24(-0.83%) |
Apr 09, 2018 | 28.44 | 28.63 | 28.30 | 28.41 | 639,396 | -0.02(-0.06%) |
Apr 06, 2018 | 28.57 | 28.73 | 28.28 | 28.43 | 877,111 | -0.11(-0.40%) |
Apr 05, 2018 | 28.12 | 28.58 | 27.79 | 28.54 | 398,740 | +0.47(+1.69%) |
Apr 04, 2018 | 28.20 | 28.21 | 27.87 | 28.07 | 532,989 | -0.22(-0.78%) |
Apr 03, 2018 | 27.93 | 28.40 | 27.76 | 28.29 | 730,432 | +0.39(+1.41%) |
Apr 02, 2018 | 28.10 | 28.30 | 27.72 | 27.89 | 386,927 | -0.22(-0.79%) |
Mar 29, 2018 | 28.12 | 28.12 | 28.12 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 28.00 | 28.21 | 27.88 | 28.09 | 325,468 | +0.11(+0.38%) |
Mar 27, 2018 | 27.70 | 28.30 | 27.60 | 27.98 | 342,440 | +0.34(+1.21%) |
Mar 26, 2018 | 27.35 | 27.73 | 27.24 | 27.65 | 341,798 | +0.40(+1.47%) |
Mar 23, 2018 | 27.70 | 27.91 | 27.22 | 27.25 | 520,117 | -0.36(-1.30%) |
Mar 22, 2018 | 27.63 | 28.25 | 27.49 | 27.61 | 595,808 | -0.04(-0.15%) |
Mar 21, 2018 | 27.68 | 27.90 | 27.56 | 27.65 | 471,902 | -0.02(-0.09%) |
Mar 20, 2018 | 27.77 | 27.94 | 27.49 | 27.67 | 340,011 | -0.12(-0.44%) |
Mar 19, 2018 | 27.92 | 27.98 | 27.64 | 27.80 | 392,508 | -0.11(-0.41%) |
Mar 16, 2018 | 27.67 | 27.96 | 27.66 | 27.91 | 855,614 | +0.29(+1.07%) |
Mar 15, 2018 | 27.49 | 27.78 | 27.45 | 27.62 | 400,983 | +0.10(+0.36%) |
Mar 14, 2018 | 27.66 | 27.84 | 27.37 | 27.52 | 539,117 | -0.02(-0.09%) |
Mar 13, 2018 | 27.58 | 27.87 | 27.36 | 27.54 | 884,176 | -0.03(-0.12%) |
Mar 12, 2018 | 27.22 | 27.61 | 27.16 | 27.58 | 607,977 | +0.34(+1.26%) |
Mar 09, 2018 | 26.90 | 27.29 | 26.84 | 27.23 | 703,078 | +0.34(+1.25%) |
Mar 08, 2018 | 26.95 | 26.98 | 26.64 | 26.90 | 520,218 | +0.06(+0.21%) |
Mar 07, 2018 | 26.77 | 26.84 | 516,986 | -0.24(-0.88%) | ||
Mar 06, 2018 | 27.34 | 27.38 | 26.99 | 27.08 | 634,941 | -0.32(-1.16%) |
Mar 05, 2018 | 26.92 | 27.47 | 26.85 | 27.40 | 541,853 | +0.41(+1.52%) |
Mar 02, 2018 | 27.00 | 27.28 | 26.77 | 26.99 | 516,535 | -0.07(-0.24%) |