Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.45 | 27.66 | 27.24 | 27.28 | 420,355 | -0.25(-0.92%) |
May 30, 2018 | 27.20 | 27.72 | 27.20 | 27.54 | 435,375 | +0.55(+2.02%) |
May 29, 2018 | 27.24 | 27.39 | 26.78 | 26.99 | 575,857 | -0.46(-1.68%) |
May 25, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.13(-0.46%) | |
May 24, 2018 | 27.41 | 27.60 | 26.99 | 27.58 | 743,120 | +0.17(+0.61%) |
May 23, 2018 | 27.66 | 27.79 | 27.32 | 27.41 | 363,262 | -0.25(-0.91%) |
May 22, 2018 | 27.49 | 27.85 | 27.49 | 27.66 | 427,253 | +0.17(+0.61%) |
May 21, 2018 | 27.20 | 27.54 | 27.07 | 27.49 | 260,818 | +0.42(+1.55%) |
May 18, 2018 | 27.49 | 27.49 | 27.07 | 27.07 | 421,082 | -0.29(-1.08%) |
May 17, 2018 | 27.20 | 27.45 | 26.66 | 27.37 | 306,541 | +0.08(+0.31%) |
May 16, 2018 | 27.16 | 27.37 | 27.07 | 27.28 | 567,850 | +0.04(+0.15%) |
May 15, 2018 | 27.03 | 27.37 | 27.03 | 27.24 | 577,923 | +0.17(+0.62%) |
May 14, 2018 | 27.20 | 27.28 | 26.99 | 27.07 | 406,972 | -0.17(-0.62%) |
May 11, 2018 | 27.20 | 27.35 | 27.07 | 27.24 | 438,648 | +0.08(+0.31%) |
May 10, 2018 | 26.99 | 27.28 | 26.86 | 27.16 | 435,394 | +0.06(+0.22%) |
May 09, 2018 | 26.89 | 27.14 | 26.76 | 27.10 | 507,991 | +0.33(+1.25%) |
May 08, 2018 | 26.43 | 27.01 | 26.43 | 26.76 | 558,771 | +0.25(+0.95%) |
May 07, 2018 | 26.43 | 26.83 | 26.39 | 26.51 | 609,588 | +0.17(+0.64%) |
May 04, 2018 | 26.18 | 26.81 | 26.09 | 26.35 | 1,158,773 | +0.04(+0.16%) |
May 03, 2018 | 26.39 | 26.64 | 26.26 | 26.30 | 1,110,077 | -0.13(-0.47%) |
May 02, 2018 | 26.72 | 26.89 | 26.43 | 26.43 | 832,528 | -0.29(-1.10%) |
May 01, 2018 | 26.43 | 26.85 | 26.14 | 26.72 | 545,826 | +0.17(+0.63%) |
Apr 30, 2018 | 26.93 | 27.01 | 26.53 | 26.55 | 451,062 | -0.29(-1.09%) |
Apr 27, 2018 | 26.85 | 27.16 | 26.02 | 26.85 | 399,287 | -0.08(-0.31%) |
Apr 26, 2018 | 26.97 | 27.22 | 26.64 | 26.93 | 536,412 | -0.17(-0.62%) |
Apr 25, 2018 | 27.18 | 27.77 | 26.93 | 27.10 | 688,013 | -0.17(-0.61%) |
Apr 24, 2018 | 27.18 | 27.54 | 27.06 | 27.27 | 858,569 | +0.04(+0.15%) |
Apr 23, 2018 | 26.89 | 27.27 | 26.85 | 27.22 | 744,192 | +0.33(+1.24%) |
Apr 20, 2018 | 26.76 | 26.93 | 26.68 | 26.89 | 804,199 | +0.08(+0.31%) |
Apr 19, 2018 | 26.76 | 26.93 | 26.64 | 26.81 | 1,352,758 | -0.04(-0.16%) |
Apr 18, 2018 | 27.01 | 27.27 | 26.81 | 26.85 | 582,009 | -0.17(-0.62%) |
Apr 17, 2018 | 27.56 | 27.73 | 26.85 | 27.01 | 907,240 | -0.38(-1.37%) |
Apr 16, 2018 | 27.06 | 27.54 | 26.89 | 27.39 | 887,085 | +0.33(+1.24%) |
Apr 13, 2018 | 27.39 | 27.39 | 26.89 | 27.06 | 1,067,186 | -0.21(-0.77%) |
Apr 12, 2018 | 27.35 | 27.70 | 27.04 | 27.27 | 1,832,167 | -0.50(-1.81%) |
Apr 11, 2018 | 28.44 | 28.44 | 27.64 | 27.77 | 1,211,880 | -0.84(-2.92%) |
Apr 10, 2018 | 28.69 | 28.85 | 28.35 | 28.60 | 541,722 | +0.33(+1.18%) |
Apr 09, 2018 | 28.48 | 28.81 | 28.19 | 28.27 | 448,089 | -0.04(-0.15%) |
Apr 06, 2018 | 28.73 | 28.90 | 28.10 | 28.31 | 527,757 | -0.59(-2.03%) |
Apr 05, 2018 | 29.02 | 29.02 | 28.60 | 28.90 | 461,073 | +0.13(+0.44%) |
Apr 04, 2018 | 28.39 | 29.11 | 28.39 | 28.77 | 588,259 | +0.08(+0.29%) |
Apr 03, 2018 | 28.39 | 28.85 | 28.35 | 28.69 | 605,010 | +0.42(+1.48%) |
Apr 02, 2018 | 28.48 | 28.94 | 28.06 | 28.27 | 832,786 | -0.67(-2.31%) |
Mar 29, 2018 | 28.94 | 28.94 | 28.94 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.56 | 29.15 | 28.48 | 28.98 | 625,708 | +0.42(+1.46%) |
Mar 27, 2018 | 29.11 | 29.19 | 28.50 | 28.56 | 639,189 | -0.50(-1.73%) |
Mar 26, 2018 | 28.48 | 29.25 | 28.19 | 29.06 | 755,407 | +0.92(+3.27%) |
Mar 23, 2018 | 29.11 | 29.25 | 28.14 | 28.14 | 844,984 | -0.96(-3.30%) |
Mar 22, 2018 | 29.73 | 29.86 | 29.11 | 29.11 | 713,208 | -0.88(-2.93%) |
Mar 21, 2018 | 29.82 | 30.28 | 29.73 | 29.98 | 358,745 | +0.13(+0.42%) |
Mar 20, 2018 | 30.03 | 30.03 | 29.69 | 29.86 | 435,133 | -0.08(-0.28%) |
Mar 19, 2018 | 29.77 | 30.07 | 29.48 | 29.94 | 816,375 | +0.00(+0.00%) |
Mar 16, 2018 | 30.19 | 30.40 | 29.94 | 29.94 | 1,861,999 | -0.25(-0.83%) |
Mar 15, 2018 | 29.98 | 30.19 | 29.86 | 30.19 | 360,275 | +0.25(+0.84%) |
Mar 14, 2018 | 30.23 | 30.23 | 29.90 | 29.94 | 498,610 | -0.17(-0.56%) |
Mar 13, 2018 | 30.19 | 30.28 | 29.98 | 30.11 | 608,622 | -0.04(-0.14%) |
Mar 12, 2018 | 30.03 | 30.19 | 29.90 | 30.15 | 484,769 | +0.13(+0.42%) |
Mar 09, 2018 | 29.94 | 30.17 | 29.77 | 30.03 | 353,377 | +0.38(+1.27%) |
Mar 08, 2018 | 29.98 | 30.11 | 29.40 | 29.65 | 321,529 | -0.33(-1.12%) |
Mar 07, 2018 | 30.11 | 29.98 | 668,038 | +0.38(+1.27%) | ||
Mar 06, 2018 | 29.31 | 29.61 | 28.90 | 29.61 | 343,599 | +0.33(+1.14%) |
Mar 05, 2018 | 29.06 | 29.40 | 28.60 | 29.27 | 532,335 | +0.04(+0.14%) |
Mar 02, 2018 | 28.48 | 29.27 | 28.31 | 29.23 | 541,070 | +0.42(+1.45%) |