Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.73 | 27.93 | 27.26 | 27.38 | 708,910 | -0.36(-1.31%) |
May 30, 2018 | 27.35 | 28.03 | 27.35 | 27.74 | 552,087 | +0.53(+1.95%) |
May 29, 2018 | 27.60 | 27.64 | 26.94 | 27.21 | 562,897 | -0.66(-2.36%) |
May 25, 2018 | 27.87 | 27.87 | 27.87 | 0 | -0.13(-0.45%) | |
May 24, 2018 | 28.13 | 28.15 | 27.52 | 27.99 | 360,988 | -0.18(-0.63%) |
May 23, 2018 | 28.08 | 28.36 | 27.99 | 28.17 | 318,699 | -0.01(-0.03%) |
May 22, 2018 | 28.25 | 28.52 | 28.17 | 28.18 | 238,629 | -0.03(-0.12%) |
May 21, 2018 | 28.02 | 28.49 | 28.02 | 28.21 | 428,971 | +0.24(+0.87%) |
May 18, 2018 | 28.31 | 28.31 | 27.93 | 27.97 | 776,908 | -0.23(-0.81%) |
May 17, 2018 | 27.98 | 28.25 | 27.82 | 28.20 | 461,539 | +0.22(+0.78%) |
May 16, 2018 | 27.88 | 28.15 | 27.71 | 27.98 | 374,056 | +0.14(+0.48%) |
May 15, 2018 | 27.55 | 28.17 | 27.55 | 27.84 | 522,977 | +0.20(+0.73%) |
May 14, 2018 | 28.06 | 28.10 | 27.58 | 27.64 | 410,993 | -0.40(-1.41%) |
May 11, 2018 | 27.94 | 28.44 | 27.94 | 28.04 | 398,345 | -0.01(-0.03%) |
May 10, 2018 | 27.77 | 28.09 | 27.62 | 28.04 | 528,550 | +0.27(+0.97%) |
May 09, 2018 | 27.62 | 27.98 | 27.46 | 27.77 | 311,788 | +0.30(+1.11%) |
May 08, 2018 | 27.28 | 27.71 | 27.28 | 27.47 | 273,935 | +0.16(+0.59%) |
May 07, 2018 | 27.24 | 27.48 | 27.00 | 27.31 | 278,968 | +0.21(+0.78%) |
May 04, 2018 | 26.58 | 27.39 | 26.47 | 27.10 | 268,259 | +0.38(+1.42%) |
May 03, 2018 | 26.88 | 26.96 | 26.39 | 26.72 | 247,411 | -0.31(-1.15%) |
May 02, 2018 | 27.01 | 27.36 | 26.80 | 27.03 | 277,502 | -0.04(-0.16%) |
May 01, 2018 | 26.91 | 27.18 | 26.49 | 27.07 | 532,152 | +0.14(+0.53%) |
Apr 30, 2018 | 27.50 | 27.61 | 26.93 | 26.93 | 330,427 | -0.51(-1.87%) |
Apr 27, 2018 | 27.30 | 27.58 | 27.23 | 27.45 | 350,497 | +0.12(+0.43%) |
Apr 26, 2018 | 27.37 | 27.71 | 27.11 | 27.33 | 545,052 | -0.08(-0.31%) |
Apr 25, 2018 | 27.10 | 27.70 | 27.03 | 27.41 | 544,824 | -0.23(-0.82%) |
Apr 24, 2018 | 27.82 | 28.06 | 27.45 | 27.64 | 438,171 | -0.01(-0.03%) |
Apr 23, 2018 | 27.51 | 27.70 | 27.35 | 27.65 | 279,162 | +0.33(+1.20%) |
Apr 20, 2018 | 27.05 | 27.40 | 27.05 | 27.32 | 623,487 | +0.21(+0.78%) |
Apr 19, 2018 | 26.59 | 27.17 | 26.59 | 27.11 | 288,358 | +0.47(+1.77%) |
Apr 18, 2018 | 26.81 | 26.94 | 26.52 | 26.64 | 360,103 | -0.03(-0.13%) |
Apr 17, 2018 | 27.27 | 27.27 | 25.74 | 26.67 | 537,052 | -0.46(-1.71%) |
Apr 16, 2018 | 27.14 | 27.21 | 26.79 | 27.13 | 550,601 | +0.19(+0.69%) |
Apr 13, 2018 | 27.52 | 27.63 | 26.82 | 26.95 | 435,688 | -0.53(-1.93%) |
Apr 12, 2018 | 27.07 | 27.62 | 27.01 | 27.48 | 489,788 | +0.62(+2.29%) |
Apr 11, 2018 | 26.96 | 27.02 | 26.73 | 26.86 | 425,916 | -0.26(-0.96%) |
Apr 10, 2018 | 26.91 | 27.23 | 26.61 | 27.12 | 989,801 | +0.56(+2.10%) |
Apr 09, 2018 | 26.49 | 27.25 | 26.48 | 26.57 | 581,523 | +0.23(+0.86%) |
Apr 06, 2018 | 26.34 | 473,150 | -0.81(-2.98%) | |||
Apr 05, 2018 | 27.04 | 27.23 | 26.65 | 27.15 | 386,757 | +0.35(+1.32%) |
Apr 04, 2018 | 26.12 | 26.88 | 26.12 | 26.80 | 444,483 | +0.29(+1.08%) |
Apr 03, 2018 | 26.37 | 26.74 | 26.18 | 26.51 | 664,577 | +0.29(+1.09%) |
Apr 02, 2018 | 26.72 | 26.90 | 25.91 | 26.22 | 311,963 | -0.47(-1.77%) |
Mar 29, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 26.19 | 26.73 | 25.87 | 26.69 | 676,578 | +0.50(+1.90%) |
Mar 27, 2018 | 27.00 | 27.00 | 26.00 | 26.20 | 415,275 | -0.63(-2.36%) |
Mar 26, 2018 | 26.51 | 26.83 | 26.15 | 26.83 | 452,466 | +0.80(+3.08%) |
Mar 23, 2018 | 27.38 | 27.39 | 25.99 | 26.03 | 1,047,570 | -1.27(-4.64%) |
Mar 22, 2018 | 27.65 | 28.06 | 27.26 | 27.29 | 838,170 | -0.76(-2.71%) |
Mar 21, 2018 | 28.08 | 28.34 | 27.69 | 28.05 | 591,330 | +0.06(+0.21%) |
Mar 20, 2018 | 28.01 | 28.20 | 27.84 | 27.99 | 649,839 | -0.01(-0.03%) |
Mar 19, 2018 | 28.03 | 28.09 | 27.55 | 28.00 | 498,457 | -0.04(-0.15%) |
Mar 16, 2018 | 27.87 | 28.27 | 27.77 | 28.04 | 1,803,896 | +0.19(+0.67%) |
Mar 15, 2018 | 27.59 | 27.88 | 27.37 | 27.86 | 625,352 | +0.40(+1.44%) |
Mar 14, 2018 | 27.98 | 28.08 | 27.39 | 27.46 | 622,672 | -0.30(-1.06%) |
Mar 13, 2018 | 28.21 | 28.21 | 27.61 | 27.76 | 439,789 | -0.28(-0.99%) |
Mar 12, 2018 | 27.95 | 28.23 | 27.91 | 28.03 | 866,109 | +0.08(+0.27%) |
Mar 09, 2018 | 27.48 | 28.08 | 27.24 | 27.96 | 519,465 | +0.77(+2.84%) |
Mar 08, 2018 | 27.39 | 27.47 | 26.93 | 27.19 | 338,086 | -0.13(-0.49%) |
Mar 07, 2018 | 26.71 | 27.39 | 26.70 | 27.32 | 665,652 | +0.34(+1.28%) |
Mar 06, 2018 | 26.84 | 26.98 | 26.42 | 26.98 | 500,828 | +0.19(+0.72%) |
Mar 05, 2018 | 26.28 | 26.87 | 25.53 | 26.78 | 342,115 | +0.25(+0.95%) |
Mar 02, 2018 | 25.75 | 26.61 | 24.59 | 26.53 | 385,996 | +0.53(+2.04%) |