Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.47 | 27.68 | 27.26 | 27.30 | 420,127 | -0.25(-0.92%) |
May 30, 2018 | 27.21 | 27.74 | 27.21 | 27.55 | 435,139 | +0.55(+2.02%) |
May 29, 2018 | 27.26 | 27.40 | 26.79 | 27.00 | 575,545 | -0.46(-1.68%) |
May 25, 2018 | 27.47 | 27.47 | 27.47 | 0 | -0.13(-0.46%) | |
May 24, 2018 | 27.42 | 27.61 | 27.00 | 27.59 | 742,717 | +0.17(+0.61%) |
May 23, 2018 | 27.68 | 27.80 | 27.34 | 27.42 | 363,065 | -0.25(-0.91%) |
May 22, 2018 | 27.51 | 27.87 | 27.51 | 27.68 | 427,021 | +0.17(+0.61%) |
May 21, 2018 | 27.21 | 27.55 | 27.09 | 27.51 | 260,677 | +0.42(+1.55%) |
May 18, 2018 | 27.51 | 27.51 | 27.09 | 27.09 | 420,854 | -0.29(-1.08%) |
May 17, 2018 | 27.21 | 27.47 | 26.68 | 27.38 | 306,375 | +0.08(+0.31%) |
May 16, 2018 | 27.17 | 27.38 | 27.09 | 27.30 | 567,542 | +0.04(+0.15%) |
May 15, 2018 | 27.05 | 27.38 | 27.05 | 27.26 | 577,609 | +0.17(+0.62%) |
May 14, 2018 | 27.21 | 27.30 | 27.00 | 27.09 | 406,752 | -0.17(-0.62%) |
May 11, 2018 | 27.21 | 27.36 | 27.09 | 27.26 | 438,410 | +0.08(+0.31%) |
May 10, 2018 | 27.00 | 27.30 | 26.88 | 27.17 | 435,158 | +0.06(+0.22%) |
May 09, 2018 | 26.90 | 27.15 | 26.78 | 27.11 | 507,716 | +0.33(+1.25%) |
May 08, 2018 | 26.44 | 27.03 | 26.44 | 26.78 | 558,468 | +0.25(+0.95%) |
May 07, 2018 | 26.44 | 26.84 | 26.40 | 26.53 | 609,258 | +0.17(+0.64%) |
May 04, 2018 | 26.19 | 26.82 | 26.11 | 26.36 | 1,158,145 | +0.04(+0.16%) |
May 03, 2018 | 26.40 | 26.65 | 26.28 | 26.32 | 1,109,475 | -0.13(-0.47%) |
May 02, 2018 | 26.74 | 26.90 | 26.44 | 26.44 | 832,076 | -0.29(-1.10%) |
May 01, 2018 | 26.44 | 26.86 | 26.15 | 26.74 | 545,530 | +0.17(+0.63%) |
Apr 30, 2018 | 26.95 | 27.03 | 26.55 | 26.57 | 450,817 | -0.29(-1.09%) |
Apr 27, 2018 | 26.86 | 27.18 | 26.03 | 26.86 | 399,070 | -0.08(-0.31%) |
Apr 26, 2018 | 26.99 | 27.24 | 26.65 | 26.95 | 536,121 | -0.17(-0.62%) |
Apr 25, 2018 | 27.20 | 27.78 | 26.95 | 27.11 | 687,640 | -0.17(-0.61%) |
Apr 24, 2018 | 27.20 | 27.55 | 27.07 | 27.28 | 858,104 | +0.04(+0.15%) |
Apr 23, 2018 | 26.90 | 27.28 | 26.86 | 27.24 | 743,788 | +0.33(+1.24%) |
Apr 20, 2018 | 26.78 | 26.95 | 26.69 | 26.90 | 803,763 | +0.08(+0.31%) |
Apr 19, 2018 | 26.78 | 26.95 | 26.65 | 26.82 | 1,352,025 | -0.04(-0.16%) |
Apr 18, 2018 | 27.03 | 27.28 | 26.82 | 26.86 | 581,693 | -0.17(-0.62%) |
Apr 17, 2018 | 27.57 | 27.74 | 26.86 | 27.03 | 906,748 | -0.38(-1.37%) |
Apr 16, 2018 | 27.07 | 27.55 | 26.90 | 27.41 | 886,604 | +0.33(+1.24%) |
Apr 13, 2018 | 27.41 | 27.41 | 26.90 | 27.07 | 1,066,607 | -0.21(-0.77%) |
Apr 12, 2018 | 27.36 | 27.72 | 27.05 | 27.28 | 1,831,174 | -0.50(-1.81%) |
Apr 11, 2018 | 28.45 | 28.45 | 27.66 | 27.78 | 1,211,223 | -0.84(-2.92%) |
Apr 10, 2018 | 28.70 | 28.87 | 28.37 | 28.62 | 541,428 | +0.33(+1.18%) |
Apr 09, 2018 | 28.49 | 28.83 | 28.20 | 28.28 | 447,846 | -0.04(-0.15%) |
Apr 06, 2018 | 28.74 | 28.91 | 28.12 | 28.33 | 527,471 | -0.59(-2.03%) |
Apr 05, 2018 | 29.04 | 29.04 | 28.62 | 28.91 | 460,823 | +0.13(+0.44%) |
Apr 04, 2018 | 28.41 | 29.12 | 28.41 | 28.79 | 587,940 | +0.08(+0.29%) |
Apr 03, 2018 | 28.41 | 28.87 | 28.37 | 28.70 | 604,682 | +0.42(+1.48%) |
Apr 02, 2018 | 28.49 | 28.95 | 28.07 | 28.28 | 832,334 | -0.67(-2.31%) |
Mar 29, 2018 | 28.95 | 28.95 | 28.95 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.58 | 29.16 | 28.49 | 29.00 | 625,369 | +0.42(+1.46%) |
Mar 27, 2018 | 29.12 | 29.20 | 28.51 | 28.58 | 638,843 | -0.50(-1.73%) |
Mar 26, 2018 | 28.49 | 29.27 | 28.20 | 29.08 | 754,998 | +0.92(+3.27%) |
Mar 23, 2018 | 29.12 | 29.27 | 28.16 | 28.16 | 844,526 | -0.96(-3.30%) |
Mar 22, 2018 | 29.75 | 29.87 | 29.12 | 29.12 | 712,822 | -0.88(-2.93%) |
Mar 21, 2018 | 29.83 | 30.29 | 29.75 | 30.00 | 358,551 | +0.13(+0.42%) |
Mar 20, 2018 | 30.04 | 30.04 | 29.71 | 29.87 | 434,897 | -0.08(-0.28%) |
Mar 19, 2018 | 29.79 | 30.08 | 29.50 | 29.96 | 815,933 | +0.00(+0.00%) |
Mar 16, 2018 | 30.21 | 30.42 | 29.96 | 29.96 | 1,860,990 | -0.25(-0.83%) |
Mar 15, 2018 | 30.00 | 30.21 | 29.87 | 30.21 | 360,079 | +0.25(+0.84%) |
Mar 14, 2018 | 30.25 | 30.25 | 29.92 | 29.96 | 498,340 | -0.17(-0.56%) |
Mar 13, 2018 | 30.21 | 30.29 | 30.00 | 30.12 | 608,292 | -0.04(-0.14%) |
Mar 12, 2018 | 30.04 | 30.21 | 29.92 | 30.17 | 484,506 | +0.13(+0.42%) |
Mar 09, 2018 | 29.96 | 30.19 | 29.79 | 30.04 | 353,185 | +0.38(+1.27%) |
Mar 08, 2018 | 30.00 | 30.12 | 29.41 | 29.66 | 321,355 | -0.33(-1.12%) |
Mar 07, 2018 | 30.12 | 30.00 | 667,676 | +0.38(+1.27%) | ||
Mar 06, 2018 | 29.33 | 29.62 | 28.91 | 29.62 | 343,412 | +0.33(+1.14%) |
Mar 05, 2018 | 29.08 | 29.41 | 28.62 | 29.29 | 532,046 | +0.04(+0.14%) |
Mar 02, 2018 | 28.49 | 29.29 | 28.33 | 29.25 | 540,777 | +0.42(+1.45%) |