Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.39 | 27.39 | 27.04 | 27.12 | 578,978 | -0.30(-1.11%) |
May 30, 2018 | 27.16 | 27.53 | 27.16 | 27.43 | 106,964 | +0.43(+1.59%) |
May 29, 2018 | 27.32 | 27.34 | 26.87 | 27.00 | 287,354 | -0.55(-2.01%) |
May 25, 2018 | 27.55 | 27.55 | 27.55 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 27.53 | 27.60 | 27.37 | 27.58 | 316,932 | -0.04(-0.13%) |
May 23, 2018 | 27.63 | 27.72 | 27.52 | 27.61 | 147,030 | -0.10(-0.35%) |
May 22, 2018 | 27.63 | 27.76 | 27.63 | 27.71 | 124,244 | +0.07(+0.26%) |
May 21, 2018 | 27.45 | 27.66 | 27.44 | 27.64 | 236,019 | +0.27(+0.98%) |
May 18, 2018 | 27.38 | 27.42 | 27.31 | 27.37 | 303,918 | -0.01(-0.03%) |
May 17, 2018 | 27.27 | 27.43 | 27.20 | 27.38 | 116,350 | +0.11(+0.39%) |
May 16, 2018 | 27.19 | 27.38 | 27.16 | 27.27 | 175,784 | +0.08(+0.30%) |
May 15, 2018 | 27.12 | 27.31 | 27.12 | 27.19 | 410,588 | +0.03(+0.10%) |
May 14, 2018 | 27.33 | 27.35 | 27.13 | 27.17 | 4,040,611 | -0.10(-0.36%) |
May 11, 2018 | 27.28 | 27.44 | 27.24 | 27.27 | 152,811 | +0.00(+0.00%) |
May 10, 2018 | 27.15 | 27.28 | 27.08 | 27.27 | 135,479 | +0.14(+0.53%) |
May 09, 2018 | 27.18 | 27.22 | 26.96 | 27.12 | 266,622 | -0.01(-0.03%) |
May 08, 2018 | 27.11 | 27.30 | 27.04 | 27.13 | 229,735 | +0.00(+0.00%) |
May 07, 2018 | 27.07 | 27.24 | 26.96 | 27.13 | 279,414 | +0.11(+0.40%) |
May 04, 2018 | 26.60 | 27.14 | 26.56 | 27.02 | 167,019 | +0.33(+1.24%) |
May 03, 2018 | 26.85 | 26.85 | 26.32 | 26.69 | 422,422 | -0.26(-0.96%) |
May 02, 2018 | 27.53 | 27.53 | 26.93 | 26.95 | 187,789 | -0.66(-2.39%) |
May 01, 2018 | 27.50 | 27.62 | 27.36 | 27.61 | 534,545 | +0.05(+0.19%) |
Apr 30, 2018 | 27.90 | 27.98 | 27.55 | 27.56 | 195,226 | -0.29(-1.03%) |
Apr 27, 2018 | 27.77 | 27.89 | 27.69 | 27.84 | 125,331 | +0.04(+0.16%) |
Apr 26, 2018 | 27.81 | 27.86 | 27.56 | 27.80 | 108,991 | +0.01(+0.03%) |
Apr 25, 2018 | 27.79 | 27.91 | 27.63 | 27.79 | 268,121 | -0.03(-0.10%) |
Apr 24, 2018 | 27.89 | 28.08 | 27.66 | 27.82 | 546,209 | -0.08(-0.29%) |
Apr 23, 2018 | 27.94 | 28.01 | 27.80 | 27.90 | 261,605 | +0.04(+0.13%) |
Apr 20, 2018 | 27.85 | 27.94 | 27.72 | 27.86 | 242,109 | +0.04(+0.16%) |
Apr 19, 2018 | 27.74 | 27.95 | 27.74 | 27.82 | 597,325 | +0.09(+0.32%) |
Apr 18, 2018 | 27.81 | 27.87 | 27.69 | 27.73 | 163,208 | -0.04(-0.16%) |
Apr 17, 2018 | 27.90 | 27.95 | 27.68 | 27.77 | 263,096 | +0.02(+0.06%) |
Apr 16, 2018 | 27.58 | 27.86 | 27.57 | 27.76 | 185,522 | +0.27(+0.97%) |
Apr 13, 2018 | 27.77 | 27.77 | 27.39 | 27.49 | 174,246 | -0.10(-0.36%) |
Apr 12, 2018 | 27.52 | 27.69 | 27.47 | 27.59 | 279,481 | +0.18(+0.65%) |
Apr 11, 2018 | 27.37 | 27.52 | 27.26 | 27.41 | 115,622 | -0.07(-0.26%) |
Apr 10, 2018 | 27.53 | 27.67 | 27.41 | 27.48 | 994,485 | +0.23(+0.85%) |
Apr 09, 2018 | 27.35 | 27.58 | 27.21 | 27.25 | 120,754 | -0.04(-0.13%) |
Apr 06, 2018 | 27.52 | 27.70 | 27.11 | 27.28 | 287,451 | -0.44(-1.58%) |
Apr 05, 2018 | 27.83 | 27.86 | 27.67 | 27.72 | 818,863 | +0.03(+0.10%) |
Apr 04, 2018 | 27.16 | 27.73 | 27.06 | 27.69 | 386,930 | +0.17(+0.62%) |
Apr 03, 2018 | 27.32 | 27.60 | 27.24 | 27.52 | 611,404 | +0.32(+1.18%) |
Apr 02, 2018 | 27.66 | 27.78 | 26.90 | 27.20 | 924,456 | -0.47(-1.71%) |
Mar 29, 2018 | 27.68 | 27.68 | 27.68 | 0 | +0.06(+0.23%) | |
Mar 28, 2018 | 27.35 | 27.76 | 27.20 | 27.61 | 521,984 | +0.30(+1.11%) |
Mar 27, 2018 | 27.68 | 27.76 | 27.19 | 27.31 | 1,147,187 | -0.37(-1.32%) |
Mar 26, 2018 | 27.35 | 27.71 | 27.25 | 27.68 | 202,013 | +0.62(+2.31%) |
Mar 23, 2018 | 27.69 | 27.75 | 27.02 | 27.05 | 306,947 | -0.62(-2.23%) |
Mar 22, 2018 | 28.09 | 28.20 | 27.65 | 27.67 | 266,114 | -0.65(-2.30%) |
Mar 21, 2018 | 28.37 | 28.55 | 28.29 | 28.32 | 190,935 | +0.00(+0.00%) |
Mar 20, 2018 | 28.23 | 28.42 | 28.23 | 28.32 | 127,351 | +0.17(+0.60%) |
Mar 19, 2018 | 28.21 | 28.30 | 27.96 | 28.15 | 163,711 | -0.06(-0.22%) |
Mar 16, 2018 | 28.00 | 28.27 | 28.00 | 28.21 | 418,561 | +0.22(+0.79%) |
Mar 15, 2018 | 28.02 | 28.08 | 27.92 | 27.99 | 174,109 | +0.01(+0.03%) |
Mar 14, 2018 | 28.21 | 28.29 | 27.94 | 27.98 | 211,111 | -0.21(-0.76%) |
Mar 13, 2018 | 28.32 | 28.34 | 28.11 | 28.19 | 292,632 | -0.02(-0.06%) |
Mar 12, 2018 | 28.41 | 28.41 | 28.16 | 28.21 | 400,565 | -0.20(-0.69%) |
Mar 09, 2018 | 27.91 | 28.41 | 27.86 | 28.41 | 650,963 | +0.61(+2.21%) |
Mar 08, 2018 | 27.81 | 27.84 | 27.62 | 27.79 | 279,053 | +0.01(+0.03%) |
Mar 07, 2018 | 27.83 | 27.78 | 331,331 | +0.04(+0.13%) | ||
Mar 06, 2018 | 27.62 | 27.78 | 27.39 | 27.75 | 7,704,576 | +0.20(+0.74%) |
Mar 05, 2018 | 26.89 | 27.62 | 26.89 | 27.54 | 297,717 | +0.76(+2.85%) |
Mar 02, 2018 | 26.55 | 26.81 | 26.38 | 26.78 | 158,672 | +0.11(+0.40%) |