Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.90 | 27.95 | 27.50 | 27.80 | 258,166 | -0.05(-0.18%) |
May 30, 2018 | 27.70 | 28.25 | 27.70 | 27.85 | 267,319 | +0.30(+1.09%) |
May 29, 2018 | 27.55 | 27.75 | 27.30 | 27.55 | 278,953 | -0.20(-0.72%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 27.70 | 27.85 | 27.55 | 27.70 | 241,122 | +0.05(+0.18%) |
May 23, 2018 | 27.45 | 27.68 | 27.00 | 27.65 | 150,938 | +0.15(+0.55%) |
May 22, 2018 | 28.00 | 28.05 | 27.50 | 27.50 | 203,460 | -0.50(-1.79%) |
May 21, 2018 | 27.60 | 28.05 | 27.60 | 28.00 | 247,345 | +0.50(+1.82%) |
May 18, 2018 | 27.40 | 27.77 | 27.05 | 27.50 | 265,515 | +0.15(+0.55%) |
May 17, 2018 | 27.20 | 27.70 | 27.20 | 27.35 | 292,871 | +0.15(+0.55%) |
May 16, 2018 | 27.45 | 27.50 | 27.00 | 27.20 | 240,276 | -0.20(-0.73%) |
May 15, 2018 | 27.65 | 27.75 | 27.35 | 27.40 | 214,243 | -0.30(-1.08%) |
May 14, 2018 | 28.20 | 28.50 | 27.35 | 27.70 | 219,053 | -0.40(-1.42%) |
May 11, 2018 | 27.95 | 28.60 | 27.95 | 28.10 | 354,295 | +0.15(+0.54%) |
May 10, 2018 | 28.00 | 28.20 | 27.70 | 27.95 | 289,996 | -0.05(-0.18%) |
May 09, 2018 | 27.70 | 28.10 | 27.60 | 28.00 | 315,474 | +0.50(+1.82%) |
May 08, 2018 | 26.40 | 27.60 | 26.40 | 27.50 | 453,684 | +0.85(+3.19%) |
May 07, 2018 | 26.15 | 26.80 | 25.90 | 26.65 | 620,044 | +0.50(+1.91%) |
May 04, 2018 | 26.00 | 26.45 | 25.45 | 26.15 | 428,101 | +0.20(+0.77%) |
May 03, 2018 | 25.95 | 26.36 | 25.35 | 25.95 | 414,259 | -0.10(-0.38%) |
May 02, 2018 | 26.60 | 26.85 | 26.00 | 26.05 | 393,418 | -0.40(-1.51%) |
May 01, 2018 | 27.40 | 27.45 | 26.25 | 26.45 | 475,433 | -0.85(-3.11%) |
Apr 30, 2018 | 27.55 | 28.20 | 27.10 | 27.30 | 676,220 | -0.10(-0.36%) |
Apr 27, 2018 | 27.70 | 28.30 | 26.25 | 27.40 | 426,622 | -0.15(-0.54%) |
Apr 26, 2018 | 30.45 | 30.45 | 26.65 | 27.55 | 1,013,070 | -0.35(-1.25%) |
Apr 25, 2018 | 28.10 | 28.45 | 27.25 | 27.90 | 819,949 | +0.20(+0.72%) |
Apr 24, 2018 | 29.40 | 29.45 | 27.60 | 27.70 | 559,390 | -1.55(-5.30%) |
Apr 23, 2018 | 29.80 | 30.00 | 29.12 | 29.25 | 314,722 | -0.65(-2.17%) |
Apr 20, 2018 | 29.90 | 30.15 | 29.43 | 29.90 | 224,560 | -0.05(-0.17%) |
Apr 19, 2018 | 30.65 | 30.70 | 29.75 | 29.95 | 175,537 | -0.65(-2.12%) |
Apr 18, 2018 | 30.35 | 30.98 | 30.35 | 30.60 | 255,877 | +0.40(+1.32%) |
Apr 17, 2018 | 30.25 | 30.50 | 29.95 | 30.20 | 242,155 | +0.10(+0.33%) |
Apr 16, 2018 | 29.15 | 30.43 | 28.85 | 30.10 | 463,798 | +1.30(+4.51%) |
Apr 13, 2018 | 28.85 | 28.90 | 28.20 | 28.80 | 234,645 | -0.05(-0.17%) |
Apr 12, 2018 | 28.65 | 29.29 | 27.35 | 28.85 | 203,419 | +0.35(+1.23%) |
Apr 11, 2018 | 28.30 | 28.50 | 27.95 | 28.50 | 227,697 | +0.15(+0.53%) |
Apr 10, 2018 | 28.30 | 28.70 | 28.05 | 28.35 | 217,962 | +0.50(+1.80%) |
Apr 09, 2018 | 28.30 | 28.50 | 27.75 | 27.85 | 306,526 | -0.15(-0.54%) |
Apr 06, 2018 | 28.65 | 29.05 | 27.85 | 28.00 | 302,338 | -1.05(-3.61%) |
Apr 05, 2018 | 29.25 | 29.40 | 28.70 | 29.05 | 256,370 | +0.00(+0.00%) |
Apr 04, 2018 | 28.60 | 29.30 | 28.38 | 29.05 | 386,618 | -0.05(-0.17%) |
Apr 03, 2018 | 27.60 | 29.15 | 27.50 | 29.10 | 676,202 | +1.60(+5.82%) |
Apr 02, 2018 | 27.50 | 27.75 | 26.85 | 27.50 | 333,651 | -0.10(-0.36%) |
Mar 29, 2018 | 27.60 | 27.60 | 27.60 | 0 | +1.30(+4.94%) | |
Mar 28, 2018 | 26.30 | 26.65 | 25.85 | 26.30 | 696,830 | +0.00(+0.00%) |
Mar 27, 2018 | 28.00 | 28.00 | 26.20 | 26.30 | 311,591 | -1.55(-5.57%) |
Mar 26, 2018 | 28.00 | 28.20 | 27.40 | 27.85 | 254,535 | +0.15(+0.54%) |
Mar 23, 2018 | 28.25 | 28.35 | 27.50 | 27.70 | 545,033 | -0.60(-2.12%) |
Mar 22, 2018 | 27.75 | 28.40 | 27.35 | 28.30 | 377,810 | +0.25(+0.89%) |
Mar 21, 2018 | 27.70 | 28.39 | 27.50 | 28.05 | 342,814 | +0.40(+1.45%) |
Mar 20, 2018 | 27.70 | 28.00 | 27.50 | 27.65 | 268,192 | +0.05(+0.18%) |
Mar 19, 2018 | 27.50 | 27.60 | 27.00 | 27.60 | 279,350 | +0.05(+0.18%) |
Mar 16, 2018 | 27.60 | 27.80 | 26.90 | 27.55 | 754,574 | +0.00(+0.00%) |
Mar 15, 2018 | 27.05 | 27.60 | 26.80 | 27.55 | 417,891 | +0.60(+2.23%) |
Mar 14, 2018 | 27.15 | 27.30 | 26.55 | 26.95 | 270,822 | -0.15(-0.55%) |
Mar 13, 2018 | 26.75 | 27.40 | 26.60 | 27.10 | 649,387 | +0.45(+1.69%) |
Mar 12, 2018 | 26.80 | 27.15 | 26.50 | 26.65 | 265,273 | -0.25(-0.93%) |
Mar 09, 2018 | 26.10 | 26.95 | 26.05 | 26.90 | 364,071 | +0.95(+3.66%) |
Mar 08, 2018 | 25.70 | 26.15 | 25.40 | 25.95 | 376,033 | +0.30(+1.17%) |
Mar 07, 2018 | 26.00 | 25.49 | 25.65 | 345,101 | -0.25(-0.97%) | |
Mar 06, 2018 | 25.85 | 26.10 | 25.65 | 25.90 | 403,893 | +0.10(+0.39%) |
Mar 05, 2018 | 26.20 | 26.40 | 25.55 | 25.80 | 390,821 | -0.60(-2.27%) |
Mar 02, 2018 | 26.05 | 26.50 | 25.85 | 26.40 | 437,472 | +0.15(+0.57%) |