Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.89 | 27.03 | 26.89 | 27.00 | 5,540 | +0.17(+0.64%) |
May 30, 2018 | 27.05 | 27.05 | 26.80 | 26.83 | 2,820 | -0.37(-1.37%) |
May 29, 2018 | 27.02 | 27.29 | 27.02 | 27.20 | 2,924 | +0.28(+1.05%) |
May 25, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.13(+0.50%) | |
May 24, 2018 | 26.83 | 26.89 | 26.77 | 26.78 | 3,785 | -0.02(-0.06%) |
May 23, 2018 | 26.97 | 26.97 | 26.80 | 26.80 | 6,620 | +0.05(+0.20%) |
May 22, 2018 | 26.61 | 26.75 | 26.61 | 26.75 | 3,903 | -0.01(-0.03%) |
May 21, 2018 | 26.73 | 26.77 | 26.68 | 26.76 | 24,343 | -0.17(-0.64%) |
May 18, 2018 | 26.96 | 26.96 | 26.89 | 26.93 | 12,686 | +0.07(+0.27%) |
May 17, 2018 | 26.93 | 26.93 | 26.86 | 26.86 | 1,814 | +0.04(+0.15%) |
May 16, 2018 | 26.94 | 26.94 | 26.82 | 26.82 | 2,276 | -0.19(-0.72%) |
May 15, 2018 | 26.83 | 27.01 | 26.83 | 27.01 | 2,714 | +0.22(+0.84%) |
May 14, 2018 | 26.70 | 26.78 | 26.69 | 26.78 | 1,778 | -0.02(-0.06%) |
May 11, 2018 | 26.81 | 26.87 | 26.78 | 26.80 | 10,374 | -0.07(-0.27%) |
May 10, 2018 | 27.07 | 27.07 | 26.82 | 26.87 | 12,808 | -0.26(-0.96%) |
May 09, 2018 | 27.35 | 27.35 | 27.05 | 27.13 | 19,388 | -0.26(-0.97%) |
May 08, 2018 | 27.38 | 27.49 | 27.38 | 27.40 | 3,678 | +0.05(+0.18%) |
May 07, 2018 | 27.30 | 27.41 | 27.27 | 27.35 | 3,085 | -0.11(-0.41%) |
May 04, 2018 | 27.79 | 27.79 | 27.40 | 27.46 | 12,314 | -0.33(-1.18%) |
May 03, 2018 | 27.77 | 28.16 | 27.74 | 27.79 | 15,945 | +0.05(+0.19%) |
May 02, 2018 | 27.51 | 27.74 | 27.49 | 27.74 | 19,439 | +0.19(+0.70%) |
May 01, 2018 | 27.60 | 27.82 | 27.54 | 27.55 | 8,550 | -0.04(-0.14%) |
Apr 30, 2018 | 27.37 | 27.58 | 27.24 | 27.58 | 11,085 | +0.23(+0.82%) |
Apr 27, 2018 | 27.26 | 27.37 | 27.26 | 27.36 | 36,419 | +0.00(+0.00%) |
Apr 26, 2018 | 27.49 | 27.50 | 27.31 | 27.36 | 40,231 | -0.31(-1.11%) |
Apr 25, 2018 | 27.81 | 27.96 | 27.67 | 27.67 | 46,190 | -0.05(-0.20%) |
Apr 24, 2018 | 27.22 | 27.86 | 27.22 | 27.72 | 43,017 | +0.39(+1.42%) |
Apr 23, 2018 | 27.36 | 27.45 | 27.24 | 27.33 | 33,177 | +0.01(+0.03%) |
Apr 20, 2018 | 27.07 | 27.41 | 27.07 | 27.32 | 41,012 | +0.23(+0.83%) |
Apr 19, 2018 | 27.11 | 27.21 | 27.05 | 27.10 | 31,433 | +0.15(+0.57%) |
Apr 18, 2018 | 26.87 | 27.02 | 26.87 | 26.95 | 40,749 | -0.03(-0.10%) |
Apr 17, 2018 | 27.01 | 27.09 | 26.92 | 26.97 | 32,404 | -0.30(-1.09%) |
Apr 16, 2018 | 27.25 | 27.38 | 27.18 | 27.27 | 40,879 | -0.22(-0.79%) |
Apr 13, 2018 | 27.32 | 27.58 | 27.32 | 27.49 | 45,500 | +0.11(+0.39%) |
Apr 12, 2018 | 27.49 | 27.51 | 27.34 | 27.38 | 33,104 | -0.22(-0.78%) |
Apr 11, 2018 | 27.60 | 27.65 | 27.48 | 27.59 | 40,579 | +0.14(+0.49%) |
Apr 10, 2018 | 27.62 | 27.73 | 27.46 | 27.46 | 52,983 | -0.46(-1.65%) |
Apr 09, 2018 | 27.83 | 27.98 | 27.57 | 27.92 | 29,267 | -0.13(-0.45%) |
Apr 06, 2018 | 27.75 | 28.24 | 27.53 | 28.04 | 58,497 | +0.62(+2.27%) |
Apr 05, 2018 | 27.41 | 27.55 | 27.39 | 27.42 | 381,077 | -0.18(-0.65%) |
Apr 04, 2018 | 28.44 | 28.46 | 27.58 | 27.60 | 56,673 | -0.33(-1.19%) |
Apr 03, 2018 | 28.21 | 28.34 | 27.94 | 27.94 | 41,617 | -0.33(-1.18%) |
Apr 02, 2018 | 27.72 | 28.59 | 27.72 | 28.27 | 44,849 | +0.61(+2.21%) |
Mar 29, 2018 | 27.66 | 27.66 | 27.66 | 0 | -0.36(-1.29%) | |
Mar 28, 2018 | 28.03 | 28.22 | 27.84 | 28.02 | 106,942 | +0.06(+0.23%) |
Mar 27, 2018 | 27.36 | 28.17 | 27.36 | 27.95 | 87,810 | +0.47(+1.70%) |
Mar 26, 2018 | 27.90 | 28.07 | 27.49 | 27.49 | 420,688 | -0.80(-2.83%) |
Mar 23, 2018 | 27.67 | 28.31 | 27.60 | 28.29 | 47,029 | +0.60(+2.18%) |
Mar 22, 2018 | 27.23 | 27.71 | 27.23 | 27.68 | 38,425 | +0.68(+2.50%) |
Mar 21, 2018 | 27.04 | 27.04 | 26.76 | 27.01 | 30,542 | +0.05(+0.17%) |
Mar 20, 2018 | 27.03 | 27.04 | 26.90 | 26.96 | 8,383 | -0.04(-0.13%) |
Mar 19, 2018 | 26.80 | 27.15 | 26.80 | 27.00 | 11,752 | +0.36(+1.35%) |
Mar 16, 2018 | 26.69 | 26.69 | 26.58 | 26.64 | 17,218 | -0.06(-0.24%) |
Mar 15, 2018 | 26.66 | 26.70 | 26.54 | 26.70 | 12,388 | +0.07(+0.27%) |
Mar 14, 2018 | 26.47 | 26.67 | 26.44 | 26.63 | 7,700 | +0.13(+0.48%) |
Mar 13, 2018 | 26.27 | 26.55 | 26.21 | 26.50 | 11,977 | +0.16(+0.61%) |
Mar 12, 2018 | 26.31 | 26.38 | 26.22 | 26.34 | 16,486 | +0.01(+0.03%) |
Mar 09, 2018 | 26.56 | 26.63 | 26.31 | 26.33 | 33,631 | -0.45(-1.68%) |
Mar 08, 2018 | 26.76 | 26.88 | 26.76 | 26.78 | 7,118 | -0.10(-0.37%) |
Mar 07, 2018 | 26.86 | 26.88 | 8,170 | +0.02(+0.07%) | ||
Mar 06, 2018 | 26.89 | 26.98 | 26.85 | 26.86 | 10,156 | -0.07(-0.27%) |
Mar 05, 2018 | 27.45 | 27.45 | 26.93 | 26.94 | 14,544 | -0.30(-1.09%) |
Mar 02, 2018 | 27.64 | 27.67 | 27.21 | 27.23 | 60,339 | -0.18(-0.66%) |