Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.20 | 27.20 | 27.16 | 27.16 | 345 | -0.11(-0.41%) |
May 30, 2018 | 27.27 | 27.27 | 27.27 | 27.27 | 100 | +0.12(+0.44%) |
May 29, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) |
May 25, 2018 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) |
May 23, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 38 | +0.00(+0.00%) |
May 22, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 87 | +0.00(+0.00%) |
May 21, 2018 | 27.07 | 27.15 | 27.07 | 27.15 | 674 | -0.01(-0.04%) |
May 18, 2018 | 27.12 | 27.16 | 27.10 | 27.16 | 4,727 | +0.04(+0.15%) |
May 17, 2018 | 27.12 | 27.12 | 27.12 | 27.12 | 156 | -0.02(-0.07%) |
May 16, 2018 | 27.14 | 27.14 | 27.14 | 27.14 | 468 | +0.19(+0.71%) |
May 15, 2018 | 26.96 | 26.96 | 26.95 | 26.95 | 4,126 | -0.09(-0.33%) |
May 14, 2018 | 27.04 | 27.04 | 27.04 | 27.04 | 163 | +0.07(+0.26%) |
May 11, 2018 | 26.97 | 26.97 | 26.97 | 26.97 | 172 | +0.11(+0.41%) |
May 10, 2018 | 26.84 | 26.86 | 26.81 | 26.86 | 805 | +0.26(+0.98%) |
May 09, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 570 | -0.07(-0.26%) |
May 08, 2018 | 26.61 | 26.68 | 26.61 | 26.67 | 4,573 | +0.13(+0.49%) |
May 07, 2018 | 26.63 | 26.63 | 26.54 | 26.54 | 1,576 | +0.55(+2.12%) |
May 04, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 191 | -0.38(-1.44%) |
May 03, 2018 | 26.37 | 26.37 | 26.31 | 26.37 | 4,000 | -0.22(-0.83%) |
May 02, 2018 | 26.59 | 26.59 | 26.59 | 26.59 | 4,731 | +0.06(+0.23%) |
May 01, 2018 | 26.53 | 26.56 | 26.53 | 26.53 | 5,700 | -0.35(-1.30%) |
Apr 30, 2018 | 26.88 | 26.88 | 26.88 | 26.88 | 180 | +0.13(+0.49%) |
Apr 27, 2018 | 26.73 | 26.75 | 26.73 | 26.75 | 250 | +0.07(+0.27%) |
Apr 26, 2018 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | +0.00(+0.00%) |
Apr 25, 2018 | 26.68 | 26.68 | 26.68 | 26.68 | 134 | -0.04(-0.16%) |
Apr 24, 2018 | 26.85 | 26.85 | 26.72 | 26.72 | 1,044 | -0.36(-1.33%) |
Apr 23, 2018 | 27.08 | 27.08 | 27.08 | 27.08 | 50 | +0.00(+0.00%) |
Apr 20, 2018 | 27.08 | 27.08 | 27.08 | 27.08 | 200 | -0.20(-0.73%) |
Apr 19, 2018 | 27.28 | 27.28 | 27.28 | 27.28 | 914 | +0.00(+0.00%) |
Apr 18, 2018 | 27.27 | 27.28 | 27.27 | 27.28 | 1,079 | -0.00(-0.00%) |
Apr 17, 2018 | 27.28 | 27.28 | 27.28 | 27.28 | 1,271 | +0.11(+0.39%) |
Apr 16, 2018 | 27.16 | 27.17 | 27.16 | 27.17 | 741 | +0.14(+0.53%) |
Apr 13, 2018 | 27.03 | 27.03 | 27.03 | 27.03 | 301 | +0.02(+0.08%) |
Apr 12, 2018 | 27.01 | 27.01 | 27.01 | 27.01 | 1,904 | +0.00(+0.00%) |
Apr 11, 2018 | 27.05 | 27.06 | 27.01 | 27.01 | 2,234 | -0.07(-0.26%) |
Apr 10, 2018 | 27.07 | 27.14 | 27.07 | 27.08 | 2,968 | +0.05(+0.18%) |
Apr 09, 2018 | 27.03 | 27.03 | 27.03 | 27.03 | 1,722 | +0.14(+0.52%) |
Apr 06, 2018 | 27.09 | 27.09 | 26.11 | 26.89 | 10,389 | -0.40(-1.46%) |
Apr 05, 2018 | 27.26 | 27.29 | 27.26 | 27.29 | 415 | +0.24(+0.89%) |
Apr 04, 2018 | 27.05 | 27.05 | 27.05 | 27.05 | 1 | +0.00(+0.00%) |
Apr 03, 2018 | 27.05 | 27.05 | 27.05 | 27.05 | 235 | +0.17(+0.64%) |
Apr 02, 2018 | 26.88 | 26.88 | 26.88 | 26.88 | 852 | -0.43(-1.58%) |
Mar 29, 2018 | 27.31 | 27.31 | 27.31 | 0 | +0.11(+0.40%) | |
Mar 28, 2018 | 27.20 | 27.20 | 27.20 | 27.20 | 499 | -0.12(-0.42%) |
Mar 27, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 302 | +0.12(+0.46%) |
Mar 26, 2018 | 27.19 | 27.19 | 27.19 | 27.19 | 705 | +0.08(+0.31%) |
Mar 23, 2018 | 27.11 | 27.11 | 27.08 | 27.11 | 1,353 | -0.35(-1.28%) |
Mar 22, 2018 | 27.46 | 27.46 | 27.46 | 27.46 | 188 | -0.28(-1.01%) |
Mar 21, 2018 | 27.84 | 27.84 | 27.74 | 27.74 | 399 | -0.22(-0.79%) |
Mar 20, 2018 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) |
Mar 19, 2018 | 27.96 | 27.96 | 27.96 | 27.96 | 95 | +0.00(+0.00%) |
Mar 16, 2018 | 27.92 | 27.96 | 27.92 | 27.96 | 713 | -0.08(-0.29%) |
Mar 15, 2018 | 28.00 | 28.04 | 27.99 | 28.04 | 7,269 | +0.10(+0.36%) |
Mar 14, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 560 | -0.10(-0.35%) |
Mar 13, 2018 | 28.04 | 28.04 | 28.04 | 28.04 | 282 | -0.05(-0.18%) |
Mar 12, 2018 | 28.08 | 28.09 | 28.08 | 28.09 | 2,315 | +0.04(+0.14%) |
Mar 09, 2018 | 28.00 | 28.08 | 27.99 | 28.05 | 1,959 | +0.25(+0.90%) |
Mar 08, 2018 | 27.81 | 27.84 | 27.79 | 27.80 | 5,047 | +0.04(+0.14%) |
Mar 07, 2018 | 27.64 | 27.76 | 27.64 | 27.76 | 3,198 | +0.10(+0.37%) |
Mar 06, 2018 | 27.70 | 27.70 | 27.66 | 27.66 | 200 | -0.02(-0.08%) |
Mar 05, 2018 | 27.67 | 27.68 | 27.60 | 27.68 | 4,176 | +0.03(+0.11%) |
Mar 02, 2018 | 27.35 | 27.67 | 27.35 | 27.65 | 737 | -0.01(-0.04%) |