Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.25 | 27.35 | 26.75 | 27.00 | 1,181,866 | -0.30(-1.10%) |
May 30, 2018 | 27.40 | 27.40 | 27.10 | 27.30 | 854,291 | +0.00(+0.00%) |
May 29, 2018 | 27.35 | 27.45 | 27.00 | 27.30 | 876,878 | -0.20(-0.73%) |
May 25, 2018 | 27.50 | 27.50 | 27.50 | 0 | -0.05(-0.18%) | |
May 24, 2018 | 27.55 | 27.65 | 27.10 | 27.55 | 862,317 | -0.05(-0.18%) |
May 23, 2018 | 27.40 | 28.00 | 27.40 | 27.60 | 681,037 | +0.10(+0.36%) |
May 22, 2018 | 27.75 | 27.75 | 27.45 | 27.50 | 830,532 | -0.15(-0.54%) |
May 21, 2018 | 27.70 | 28.00 | 27.42 | 27.65 | 516,777 | +0.10(+0.36%) |
May 18, 2018 | 27.40 | 27.85 | 27.20 | 27.55 | 623,580 | +0.25(+0.92%) |
May 17, 2018 | 27.15 | 27.43 | 27.05 | 27.30 | 954,346 | +0.00(+0.00%) |
May 16, 2018 | 27.25 | 27.50 | 27.00 | 27.30 | 1,014,574 | +0.10(+0.37%) |
May 15, 2018 | 26.95 | 27.30 | 26.85 | 27.20 | 972,463 | +0.15(+0.55%) |
May 14, 2018 | 27.50 | 27.60 | 26.95 | 27.05 | 1,304,534 | -0.35(-1.28%) |
May 11, 2018 | 27.85 | 28.05 | 27.35 | 27.40 | 1,023,887 | -0.60(-2.14%) |
May 10, 2018 | 27.85 | 28.15 | 27.65 | 28.00 | 734,054 | +0.15(+0.54%) |
May 09, 2018 | 28.05 | 28.05 | 27.45 | 27.85 | 882,567 | -0.05(-0.18%) |
May 08, 2018 | 28.00 | 28.25 | 27.55 | 27.90 | 1,590,632 | +0.00(+0.00%) |
May 07, 2018 | 26.80 | 28.65 | 26.25 | 27.90 | 3,676,200 | +1.45(+5.48%) |
May 04, 2018 | 25.85 | 26.85 | 25.55 | 26.45 | 1,529,568 | +0.12(+0.47%) |
May 03, 2018 | 23.50 | 27.60 | 23.15 | 26.32 | 2,534,540 | -0.48(-1.77%) |
May 02, 2018 | 27.15 | 27.50 | 26.68 | 26.80 | 1,405,382 | -0.40(-1.47%) |
May 01, 2018 | 27.15 | 27.30 | 26.77 | 27.20 | 1,005,116 | +0.05(+0.18%) |
Apr 30, 2018 | 27.70 | 28.05 | 27.00 | 27.15 | 1,276,937 | -0.45(-1.63%) |
Apr 27, 2018 | 28.00 | 28.15 | 27.55 | 27.60 | 1,025,364 | -0.35(-1.25%) |
Apr 26, 2018 | 27.70 | 28.10 | 27.45 | 27.95 | 1,263,396 | +0.30(+1.08%) |
Apr 25, 2018 | 27.80 | 28.20 | 27.55 | 27.65 | 788,079 | -0.20(-0.72%) |
Apr 24, 2018 | 27.75 | 28.20 | 27.55 | 27.85 | 738,310 | +0.20(+0.72%) |
Apr 23, 2018 | 27.50 | 27.98 | 27.45 | 27.65 | 659,511 | +0.20(+0.73%) |
Apr 20, 2018 | 27.30 | 27.70 | 27.28 | 27.45 | 931,542 | +0.00(+0.00%) |
Apr 19, 2018 | 27.30 | 27.93 | 27.30 | 27.45 | 632,021 | +0.00(+0.00%) |
Apr 18, 2018 | 27.30 | 27.65 | 27.00 | 27.45 | 1,219,856 | +0.20(+0.73%) |
Apr 17, 2018 | 26.80 | 27.32 | 26.80 | 27.25 | 939,678 | +0.55(+2.06%) |
Apr 16, 2018 | 27.05 | 27.15 | 26.45 | 26.70 | 1,098,388 | -0.25(-0.93%) |
Apr 13, 2018 | 27.20 | 27.45 | 26.73 | 26.95 | 780,367 | -0.15(-0.55%) |
Apr 12, 2018 | 27.40 | 27.40 | 26.90 | 27.10 | 502,960 | -0.10(-0.37%) |
Apr 11, 2018 | 27.10 | 27.52 | 27.10 | 27.20 | 1,164,162 | +0.00(+0.00%) |
Apr 10, 2018 | 26.75 | 27.50 | 26.75 | 27.20 | 1,391,036 | +0.60(+2.26%) |
Apr 09, 2018 | 26.30 | 26.90 | 26.30 | 26.60 | 992,756 | +0.30(+1.14%) |
Apr 06, 2018 | 26.70 | 26.85 | 25.95 | 26.30 | 697,798 | -0.55(-2.05%) |
Apr 05, 2018 | 26.50 | 26.98 | 26.50 | 26.85 | 491,556 | +0.40(+1.51%) |
Apr 04, 2018 | 26.05 | 26.60 | 26.00 | 26.45 | 489,743 | +0.15(+0.57%) |
Apr 03, 2018 | 26.15 | 26.52 | 26.05 | 26.30 | 672,820 | +0.30(+1.15%) |
Apr 02, 2018 | 26.30 | 26.50 | 25.65 | 26.00 | 623,310 | -0.35(-1.33%) |
Mar 29, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.80(+3.13%) | |
Mar 28, 2018 | 25.70 | 26.00 | 25.50 | 25.55 | 1,021,548 | -0.10(-0.39%) |
Mar 27, 2018 | 25.95 | 26.95 | 25.55 | 25.65 | 1,113,106 | -0.25(-0.97%) |
Mar 26, 2018 | 25.90 | 26.00 | 25.32 | 25.90 | 1,158,953 | +0.30(+1.17%) |
Mar 23, 2018 | 25.90 | 26.05 | 25.60 | 25.60 | 1,444,863 | -0.20(-0.78%) |
Mar 22, 2018 | 25.75 | 26.40 | 25.70 | 25.80 | 1,161,073 | -0.25(-0.96%) |
Mar 21, 2018 | 25.55 | 26.15 | 25.40 | 26.05 | 1,255,581 | +0.55(+2.16%) |
Mar 20, 2018 | 26.10 | 26.25 | 25.50 | 25.50 | 922,011 | -0.65(-2.49%) |
Mar 19, 2018 | 27.40 | 27.57 | 25.90 | 26.15 | 1,253,570 | -1.40(-5.08%) |
Mar 16, 2018 | 27.40 | 27.80 | 27.38 | 27.55 | 1,260,563 | +0.10(+0.36%) |
Mar 15, 2018 | 27.60 | 27.88 | 27.25 | 27.45 | 800,676 | -0.10(-0.36%) |
Mar 14, 2018 | 27.60 | 27.85 | 27.20 | 27.55 | 479,826 | -0.05(-0.18%) |
Mar 13, 2018 | 27.70 | 28.15 | 27.45 | 27.60 | 1,032,624 | +0.05(+0.18%) |
Mar 12, 2018 | 27.40 | 27.90 | 27.40 | 27.55 | 881,970 | +0.25(+0.92%) |
Mar 09, 2018 | 27.20 | 27.75 | 27.00 | 27.30 | 1,313,258 | +0.20(+0.74%) |
Mar 08, 2018 | 27.15 | 27.20 | 26.80 | 27.10 | 570,185 | +0.15(+0.56%) |
Mar 07, 2018 | 26.40 | 27.15 | 26.40 | 26.95 | 1,215,395 | +0.40(+1.51%) |
Mar 06, 2018 | 26.90 | 27.15 | 26.50 | 26.55 | 1,345,715 | -0.15(-0.56%) |
Mar 05, 2018 | 26.40 | 27.10 | 26.10 | 26.70 | 1,239,639 | +0.10(+0.38%) |
Mar 02, 2018 | 26.10 | 26.90 | 26.10 | 26.60 | 1,470,955 | +0.35(+1.33%) |