Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.60 | 27.66 | 27.49 | 27.50 | 359,320 | -0.10(-0.35%) |
May 30, 2018 | 27.51 | 27.67 | 27.35 | 27.60 | 483,859 | +0.08(+0.29%) |
May 29, 2018 | 27.65 | 27.67 | 27.43 | 27.52 | 551,039 | -0.23(-0.84%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 27.61 | 27.66 | 27.42 | 27.54 | 293,869 | -0.14(-0.50%) |
May 23, 2018 | 27.61 | 27.67 | 27.54 | 27.67 | 284,639 | +0.09(+0.32%) |
May 22, 2018 | 27.70 | 27.73 | 27.59 | 27.59 | 268,847 | -0.08(-0.29%) |
May 21, 2018 | 27.71 | 27.72 | 27.62 | 27.67 | 251,854 | -0.01(-0.03%) |
May 18, 2018 | 27.74 | 27.84 | 27.65 | 27.67 | 411,723 | +0.02(+0.09%) |
May 17, 2018 | 27.69 | 27.75 | 27.61 | 27.65 | 485,448 | -0.06(-0.23%) |
May 16, 2018 | 27.73 | 27.74 | 27.63 | 27.71 | 331,261 | +0.02(+0.06%) |
May 15, 2018 | 27.80 | 27.80 | 27.63 | 27.70 | 378,013 | -0.26(-0.92%) |
May 14, 2018 | 28.10 | 28.10 | 27.96 | 27.96 | 250,509 | -0.09(-0.32%) |
May 11, 2018 | 28.00 | 28.06 | 27.96 | 28.05 | 275,217 | +0.00(+0.00%) |
May 10, 2018 | 28.03 | 28.05 | 27.95 | 28.05 | 217,814 | +0.11(+0.40%) |
May 09, 2018 | 28.01 | 28.09 | 27.87 | 27.93 | 340,434 | -0.12(-0.43%) |
May 08, 2018 | 28.03 | 28.07 | 27.91 | 28.05 | 419,900 | +0.01(+0.03%) |
May 07, 2018 | 27.88 | 28.07 | 27.82 | 28.05 | 584,510 | +0.22(+0.78%) |
May 04, 2018 | 27.56 | 27.87 | 27.54 | 27.83 | 407,167 | +0.21(+0.76%) |
May 03, 2018 | 27.61 | 27.71 | 27.50 | 27.62 | 421,088 | -0.01(-0.03%) |
May 02, 2018 | 27.81 | 27.81 | 27.60 | 27.63 | 321,742 | -0.17(-0.61%) |
May 01, 2018 | 27.74 | 27.81 | 27.67 | 27.80 | 335,289 | +0.07(+0.26%) |
Apr 30, 2018 | 27.84 | 27.89 | 27.67 | 27.72 | 589,604 | -0.10(-0.35%) |
Apr 27, 2018 | 28.02 | 28.04 | 27.80 | 27.82 | 577,249 | -0.21(-0.75%) |
Apr 26, 2018 | 28.17 | 28.22 | 28.01 | 28.03 | 809,932 | +0.17(+0.61%) |
Apr 25, 2018 | 28.12 | 28.30 | 27.81 | 27.86 | 466,100 | -0.82(-2.85%) |
Apr 24, 2018 | 28.99 | 29.02 | 28.64 | 28.68 | 489,299 | -0.18(-0.62%) |
Apr 23, 2018 | 29.00 | 29.01 | 28.81 | 28.85 | 284,163 | -0.27(-0.92%) |
Apr 20, 2018 | 29.23 | 29.23 | 29.06 | 29.12 | 256,437 | +0.02(+0.08%) |
Apr 19, 2018 | 29.22 | 29.22 | 29.06 | 29.10 | 280,798 | -0.22(-0.74%) |
Apr 18, 2018 | 29.30 | 29.35 | 29.25 | 29.31 | 280,629 | -0.13(-0.44%) |
Apr 17, 2018 | 29.36 | 29.49 | 29.27 | 29.44 | 643,866 | +0.24(+0.83%) |
Apr 16, 2018 | 29.28 | 29.30 | 29.17 | 29.20 | 317,875 | +0.12(+0.42%) |
Apr 13, 2018 | 29.21 | 29.24 | 28.98 | 29.08 | 550,483 | -0.32(-1.07%) |
Apr 12, 2018 | 29.35 | 29.44 | 29.31 | 29.40 | 265,771 | -0.10(-0.33%) |
Apr 11, 2018 | 29.52 | 29.63 | 29.46 | 29.49 | 366,684 | -0.18(-0.60%) |
Apr 10, 2018 | 29.59 | 29.77 | 29.54 | 29.67 | 477,080 | +0.74(+2.57%) |
Apr 09, 2018 | 29.12 | 29.19 | 28.92 | 28.93 | 455,135 | +0.23(+0.79%) |
Apr 06, 2018 | 28.98 | 29.02 | 28.65 | 28.70 | 576,281 | -0.78(-2.63%) |
Apr 05, 2018 | 29.48 | 29.65 | 29.42 | 29.48 | 332,225 | +0.29(+1.00%) |
Apr 04, 2018 | 28.77 | 29.21 | 28.73 | 29.19 | 643,136 | -0.06(-0.19%) |
Apr 03, 2018 | 29.10 | 29.26 | 28.87 | 29.24 | 527,494 | +0.23(+0.81%) |
Apr 02, 2018 | 29.37 | 29.44 | 28.89 | 29.01 | 588,374 | -0.44(-1.51%) |
Mar 29, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.14(+0.47%) | |
Mar 28, 2018 | 29.26 | 29.48 | 29.19 | 29.31 | 438,926 | +0.31(+1.06%) |
Mar 27, 2018 | 29.48 | 29.56 | 28.93 | 29.01 | 428,712 | -0.39(-1.32%) |
Mar 26, 2018 | 29.31 | 29.40 | 29.06 | 29.40 | 376,035 | +0.34(+1.17%) |
Mar 23, 2018 | 29.48 | 29.53 | 29.06 | 29.06 | 1,844,437 | -0.89(-2.97%) |
Mar 22, 2018 | 29.94 | 30.25 | 29.77 | 29.94 | 1,966,804 | +0.19(+0.65%) |
Mar 21, 2018 | 29.61 | 30.02 | 29.57 | 29.75 | 1,659,154 | +0.08(+0.27%) |
Mar 20, 2018 | 29.45 | 29.74 | 29.40 | 29.67 | 819,321 | +0.18(+0.60%) |
Mar 19, 2018 | 29.64 | 29.64 | 29.35 | 29.49 | 1,135,302 | -0.43(-1.43%) |
Mar 16, 2018 | 29.87 | 29.98 | 29.77 | 29.92 | 487,828 | -0.16(-0.54%) |
Mar 15, 2018 | 30.13 | 30.15 | 30.02 | 30.08 | 257,474 | +0.02(+0.05%) |
Mar 14, 2018 | 30.14 | 30.18 | 30.01 | 30.07 | 349,295 | +0.06(+0.19%) |
Mar 13, 2018 | 30.17 | 30.18 | 29.92 | 30.01 | 465,348 | -0.11(-0.38%) |
Mar 12, 2018 | 30.07 | 30.17 | 30.07 | 30.12 | 542,536 | +0.19(+0.62%) |
Mar 09, 2018 | 29.71 | 30.07 | 29.61 | 29.94 | 741,297 | +0.15(+0.49%) |
Mar 08, 2018 | 29.73 | 29.84 | 29.65 | 29.79 | 405,458 | -0.01(-0.03%) |
Mar 07, 2018 | 29.84 | 29.80 | 379,133 | -0.21(-0.70%) | ||
Mar 06, 2018 | 29.94 | 30.11 | 29.90 | 30.01 | 387,539 | -0.18(-0.59%) |
Mar 05, 2018 | 29.86 | 30.22 | 29.82 | 30.19 | 321,851 | +0.15(+0.48%) |
Mar 02, 2018 | 29.70 | 30.10 | 29.58 | 30.04 | 446,392 | +0.08(+0.27%) |