Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.47 | 27.49 | 27.35 | 27.35 | 11,457 | -0.10(-0.36%) |
May 30, 2018 | 27.28 | 27.45 | 27.27 | 27.45 | 18,990 | +0.37(+1.36%) |
May 29, 2018 | 27.21 | 27.23 | 27.00 | 27.09 | 19,406 | -0.47(-1.70%) |
May 25, 2018 | 27.55 | 27.55 | 27.55 | 0 | -0.14(-0.51%) | |
May 24, 2018 | 27.75 | 27.75 | 27.65 | 27.70 | 15,634 | -0.02(-0.06%) |
May 23, 2018 | 27.66 | 27.71 | 27.59 | 27.71 | 11,458 | -0.16(-0.56%) |
May 22, 2018 | 28.01 | 28.01 | 27.87 | 27.87 | 27,567 | -0.11(-0.40%) |
May 21, 2018 | 28.01 | 28.01 | 27.97 | 27.98 | 5,512 | +0.14(+0.51%) |
May 18, 2018 | 27.86 | 27.89 | 27.81 | 27.84 | 10,314 | -0.11(-0.39%) |
May 17, 2018 | 27.95 | 27.98 | 27.90 | 27.95 | 14,474 | +0.02(+0.06%) |
May 16, 2018 | 27.81 | 27.99 | 27.81 | 27.93 | 9,715 | +0.11(+0.39%) |
May 15, 2018 | 27.87 | 27.92 | 27.78 | 27.82 | 19,444 | -0.19(-0.69%) |
May 14, 2018 | 28.11 | 28.12 | 27.97 | 28.02 | 11,711 | +0.03(+0.09%) |
May 11, 2018 | 28.04 | 28.08 | 27.99 | 27.99 | 26,247 | +0.12(+0.44%) |
May 10, 2018 | 27.87 | 27.91 | 27.84 | 27.87 | 5,216 | +0.09(+0.33%) |
May 09, 2018 | 27.73 | 27.84 | 27.73 | 27.78 | 13,145 | +0.06(+0.23%) |
May 08, 2018 | 27.59 | 27.72 | 27.57 | 27.71 | 9,594 | +0.06(+0.21%) |
May 07, 2018 | 27.66 | 27.75 | 27.66 | 27.66 | 15,250 | +0.07(+0.24%) |
May 04, 2018 | 27.37 | 27.62 | 27.37 | 27.59 | 1,582 | +0.13(+0.46%) |
May 03, 2018 | 27.31 | 27.49 | 27.31 | 27.46 | 5,708 | +0.07(+0.24%) |
May 02, 2018 | 27.42 | 27.47 | 27.40 | 27.40 | 9,629 | +0.14(+0.52%) |
May 01, 2018 | 27.22 | 27.26 | 27.18 | 27.25 | 12,812 | -0.23(-0.85%) |
Apr 30, 2018 | 27.48 | 27.49 | 27.44 | 27.49 | 2,702 | -0.03(-0.12%) |
Apr 27, 2018 | 27.57 | 27.60 | 27.44 | 27.52 | 17,527 | -0.07(-0.24%) |
Apr 26, 2018 | 27.61 | 27.62 | 27.52 | 27.59 | 32,369 | +0.09(+0.33%) |
Apr 25, 2018 | 27.35 | 27.50 | 27.31 | 27.50 | 1,275 | -0.01(-0.02%) |
Apr 24, 2018 | 27.65 | 27.65 | 27.47 | 27.50 | 5,014 | -0.17(-0.62%) |
Apr 23, 2018 | 27.72 | 27.75 | 27.68 | 27.68 | 3,416 | -0.07(-0.26%) |
Apr 20, 2018 | 27.79 | 27.81 | 27.74 | 27.75 | 9,421 | -0.19(-0.67%) |
Apr 19, 2018 | 27.93 | 27.93 | 27.84 | 27.93 | 5,324 | -0.14(-0.49%) |
Apr 18, 2018 | 27.90 | 28.11 | 27.90 | 28.07 | 4,199 | +0.17(+0.62%) |
Apr 17, 2018 | 27.86 | 27.94 | 27.81 | 27.90 | 23,051 | +0.04(+0.15%) |
Apr 16, 2018 | 27.85 | 27.90 | 27.80 | 27.86 | 8,216 | +0.11(+0.39%) |
Apr 13, 2018 | 27.71 | 27.78 | 27.70 | 27.75 | 1,738 | +0.11(+0.39%) |
Apr 12, 2018 | 27.70 | 27.74 | 27.62 | 27.64 | 18,346 | +0.00(+0.00%) |
Apr 11, 2018 | 27.60 | 27.64 | 27.57 | 27.64 | 2,927 | +0.01(+0.05%) |
Apr 10, 2018 | 27.49 | 27.69 | 27.49 | 27.62 | 4,174 | +0.40(+1.45%) |
Apr 09, 2018 | 27.24 | 27.44 | 27.23 | 27.23 | 13,235 | +0.10(+0.38%) |
Apr 06, 2018 | 27.22 | 27.37 | 27.01 | 27.13 | 11,358 | -0.18(-0.66%) |
Apr 05, 2018 | 27.26 | 27.30 | 27.20 | 27.30 | 11,733 | +0.25(+0.93%) |
Apr 04, 2018 | 26.74 | 27.05 | 26.74 | 27.05 | 2,125 | -0.12(-0.45%) |
Apr 03, 2018 | 27.07 | 27.19 | 26.94 | 27.18 | 20,420 | +0.39(+1.46%) |
Apr 02, 2018 | 27.15 | 27.15 | 26.78 | 26.79 | 11,330 | -0.44(-1.63%) |
Mar 29, 2018 | 27.23 | 27.23 | 27.23 | 0 | +0.25(+0.93%) | |
Mar 28, 2018 | 27.02 | 27.02 | 26.98 | 26.98 | 3,643 | -0.03(-0.12%) |
Mar 27, 2018 | 27.30 | 27.35 | 27.01 | 27.01 | 6,946 | -0.21(-0.77%) |
Mar 26, 2018 | 26.92 | 27.23 | 26.92 | 27.22 | 36,946 | +0.24(+0.90%) |
Mar 23, 2018 | 26.99 | 27.05 | 26.97 | 26.98 | 1,592 | -0.08(-0.31%) |
Mar 22, 2018 | 27.36 | 27.36 | 27.06 | 27.06 | 3,788 | -0.35(-1.29%) |
Mar 21, 2018 | 27.45 | 27.45 | 27.35 | 27.42 | 2,917 | +0.03(+0.10%) |
Mar 20, 2018 | 27.32 | 27.43 | 27.32 | 27.39 | 1,210 | +0.11(+0.42%) |
Mar 19, 2018 | 27.45 | 27.45 | 27.27 | 27.27 | 4,672 | -0.25(-0.90%) |
Mar 16, 2018 | 27.56 | 27.56 | 27.52 | 27.52 | 1,340 | -0.21(-0.75%) |
Mar 15, 2018 | 27.80 | 27.85 | 27.70 | 27.73 | 4,981 | -0.01(-0.03%) |
Mar 14, 2018 | 27.69 | 27.72 | 27.74 | 3,847 | +0.05(+0.17%) | |
Mar 13, 2018 | 27.77 | 27.80 | 27.69 | 27.69 | 4,882 | -0.04(-0.14%) |
Mar 12, 2018 | 27.66 | 27.77 | 27.66 | 27.73 | 3,529 | +0.04(+0.15%) |
Mar 09, 2018 | 27.60 | 27.70 | 27.58 | 27.69 | 22,486 | +0.28(+1.01%) |
Mar 08, 2018 | 27.55 | 27.56 | 27.41 | 27.41 | 26,583 | +0.03(+0.09%) |
Mar 07, 2018 | 27.42 | 27.39 | 3,876 | -0.08(-0.27%) | ||
Mar 06, 2018 | 27.47 | 27.47 | 27.41 | 27.46 | 4,769 | +0.28(+1.03%) |
Mar 05, 2018 | 26.93 | 27.20 | 26.93 | 27.18 | 2,908 | +0.11(+0.42%) |
Mar 02, 2018 | 26.81 | 27.08 | 26.81 | 27.07 | 7,895 | +0.19(+0.71%) |