Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.22 | 28.50 | 27.95 | 28.35 | 173,068 | +0.13(+0.45%) |
May 30, 2018 | 28.18 | 28.48 | 27.77 | 28.23 | 121,020 | +0.12(+0.42%) |
May 29, 2018 | 27.92 | 28.78 | 27.77 | 28.11 | 168,227 | +0.14(+0.49%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.13(+0.46%) | |
May 24, 2018 | 28.15 | 28.15 | 27.76 | 27.85 | 71,225 | -0.32(-1.13%) |
May 23, 2018 | 27.85 | 28.16 | 27.58 | 28.16 | 55,162 | +0.25(+0.91%) |
May 22, 2018 | 28.34 | 28.34 | 27.84 | 27.91 | 85,608 | -0.32(-1.12%) |
May 21, 2018 | 28.19 | 28.31 | 27.90 | 28.23 | 109,175 | +0.18(+0.65%) |
May 18, 2018 | 28.05 | 28.19 | 27.89 | 28.05 | 129,536 | -0.14(-0.48%) |
May 17, 2018 | 28.36 | 28.44 | 27.51 | 28.18 | 170,504 | -0.14(-0.51%) |
May 16, 2018 | 27.50 | 28.39 | 27.50 | 28.33 | 161,344 | +0.85(+3.10%) |
May 15, 2018 | 27.08 | 27.76 | 26.86 | 27.47 | 136,889 | +0.30(+1.10%) |
May 14, 2018 | 27.54 | 27.54 | 27.14 | 27.18 | 103,974 | -0.42(-1.51%) |
May 11, 2018 | 27.80 | 27.80 | 27.38 | 27.59 | 81,255 | -0.22(-0.78%) |
May 10, 2018 | 27.85 | 27.95 | 27.63 | 27.81 | 147,822 | +0.08(+0.29%) |
May 09, 2018 | 27.64 | 27.78 | 27.33 | 27.73 | 206,757 | +0.12(+0.43%) |
May 08, 2018 | 27.49 | 27.70 | 27.28 | 27.61 | 85,350 | +0.07(+0.26%) |
May 07, 2018 | 27.23 | 27.86 | 27.10 | 27.54 | 78,561 | +0.33(+1.20%) |
May 04, 2018 | 26.68 | 27.37 | 26.65 | 27.21 | 81,375 | +0.44(+1.66%) |
May 03, 2018 | 27.16 | 27.18 | 26.60 | 26.77 | 132,750 | -0.50(-1.83%) |
May 02, 2018 | 27.52 | 27.75 | 27.07 | 27.27 | 162,853 | -0.26(-0.95%) |
May 01, 2018 | 27.63 | 27.63 | 27.03 | 27.53 | 99,645 | -0.18(-0.65%) |
Apr 30, 2018 | 27.70 | 27.92 | 27.51 | 27.71 | 92,872 | +0.05(+0.16%) |
Apr 27, 2018 | 27.83 | 27.93 | 27.28 | 27.66 | 98,207 | -0.04(-0.13%) |
Apr 26, 2018 | 27.90 | 27.97 | 27.46 | 27.70 | 164,011 | -0.12(-0.42%) |
Apr 25, 2018 | 27.99 | 28.03 | 27.59 | 27.82 | 156,875 | -0.23(-0.81%) |
Apr 24, 2018 | 28.24 | 28.66 | 27.83 | 28.05 | 93,398 | -0.05(-0.19%) |
Apr 23, 2018 | 28.39 | 28.61 | 27.89 | 28.10 | 122,061 | -0.14(-0.51%) |
Apr 20, 2018 | 28.78 | 28.81 | 28.20 | 28.24 | 175,641 | -0.59(-2.04%) |
Apr 19, 2018 | 29.01 | 29.26 | 28.51 | 28.83 | 105,417 | -0.24(-0.84%) |
Apr 18, 2018 | 29.49 | 29.49 | 28.24 | 29.08 | 165,049 | -0.49(-1.65%) |
Apr 17, 2018 | 28.84 | 29.84 | 28.83 | 29.57 | 348,732 | +0.96(+3.36%) |
Apr 16, 2018 | 28.45 | 28.77 | 28.10 | 28.61 | 217,537 | +0.45(+1.60%) |
Apr 13, 2018 | 27.87 | 28.18 | 27.77 | 28.16 | 116,697 | +0.41(+1.46%) |
Apr 12, 2018 | 27.87 | 28.44 | 27.74 | 27.75 | 111,454 | +0.02(+0.07%) |
Apr 11, 2018 | 27.51 | 27.81 | 27.24 | 27.73 | 163,112 | +0.11(+0.39%) |
Apr 10, 2018 | 26.64 | 27.70 | 26.39 | 27.62 | 178,848 | +1.22(+4.62%) |
Apr 09, 2018 | 26.94 | 27.03 | 26.33 | 26.40 | 238,302 | -0.42(-1.58%) |
Apr 06, 2018 | 27.39 | 27.54 | 26.55 | 26.83 | 161,249 | -0.74(-2.69%) |
Apr 05, 2018 | 27.31 | 27.61 | 26.88 | 27.57 | 192,188 | +0.44(+1.63%) |
Apr 04, 2018 | 27.13 | 27.45 | 26.47 | 27.13 | 202,719 | -0.33(-1.22%) |
Apr 03, 2018 | 27.43 | 27.76 | 26.84 | 27.46 | 355,857 | +0.19(+0.70%) |
Apr 02, 2018 | 27.00 | 27.51 | 26.86 | 27.27 | 274,044 | +0.28(+1.04%) |
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.59(+2.22%) | |
Mar 28, 2018 | 26.39 | 26.53 | 25.84 | 26.40 | 283,242 | +0.01(+0.03%) |
Mar 27, 2018 | 26.96 | 27.00 | 26.16 | 26.39 | 207,866 | -0.49(-1.81%) |
Mar 26, 2018 | 26.51 | 26.93 | 26.26 | 26.88 | 190,540 | +0.70(+2.66%) |
Mar 23, 2018 | 26.36 | 26.69 | 26.08 | 26.19 | 162,575 | -0.16(-0.62%) |
Mar 22, 2018 | 26.95 | 27.14 | 26.32 | 26.35 | 252,161 | -0.83(-3.06%) |
Mar 21, 2018 | 27.28 | 27.46 | 27.03 | 27.18 | 121,930 | -0.11(-0.40%) |
Mar 20, 2018 | 27.30 | 27.48 | 27.13 | 27.29 | 190,570 | -0.04(-0.13%) |
Mar 19, 2018 | 27.13 | 27.52 | 26.95 | 27.32 | 261,728 | +0.18(+0.67%) |
Mar 16, 2018 | 27.27 | 27.41 | 27.03 | 27.14 | 594,615 | -0.17(-0.63%) |
Mar 15, 2018 | 27.12 | 27.53 | 27.06 | 27.32 | 258,128 | +0.33(+1.24%) |
Mar 14, 2018 | 27.71 | 28.10 | 26.77 | 26.98 | 330,263 | -0.52(-1.90%) |
Mar 13, 2018 | 27.94 | 27.99 | 27.25 | 27.51 | 204,087 | -0.25(-0.91%) |
Mar 12, 2018 | 27.54 | 28.33 | 27.02 | 27.76 | 482,022 | +0.08(+0.29%) |
Mar 09, 2018 | 28.02 | 28.35 | 27.09 | 27.68 | 619,477 | +0.56(+2.06%) |
Mar 08, 2018 | 24.56 | 27.74 | 23.95 | 27.12 | 1,523,938 | +5.20(+23.73%) |
Mar 07, 2018 | 21.56 | 22.06 | 20.97 | 21.92 | 374,675 | +0.27(+1.25%) |
Mar 06, 2018 | 21.80 | 21.80 | 20.96 | 21.64 | 197,744 | -0.05(-0.21%) |
Mar 05, 2018 | 20.93 | 21.79 | 20.91 | 21.69 | 211,513 | +0.71(+3.40%) |
Mar 02, 2018 | 20.43 | 21.06 | 20.14 | 20.98 | 106,368 | +0.37(+1.80%) |