Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.53 | 27.65 | 27.43 | 27.45 | 1,850,278 | +0.29(+1.06%) |
May 30, 2018 | 27.07 | 27.22 | 26.85 | 27.17 | 1,101,519 | -0.05(-0.17%) |
May 29, 2018 | 27.44 | 27.47 | 27.17 | 27.21 | 1,706,242 | -0.46(-1.68%) |
May 25, 2018 | 27.68 | 27.68 | 27.68 | 0 | -0.16(-0.57%) | |
May 24, 2018 | 27.82 | 27.91 | 27.69 | 27.83 | 1,070,790 | -0.12(-0.43%) |
May 23, 2018 | 27.87 | 28.01 | 27.82 | 27.95 | 1,091,353 | -0.54(-1.89%) |
May 22, 2018 | 28.58 | 28.58 | 28.43 | 28.49 | 516,525 | -0.18(-0.61%) |
May 21, 2018 | 28.57 | 28.67 | 28.55 | 28.67 | 1,088,340 | +0.35(+1.24%) |
May 18, 2018 | 28.27 | 28.32 | 28.23 | 28.32 | 831,941 | +0.21(+0.76%) |
May 17, 2018 | 28.20 | 28.24 | 28.07 | 28.10 | 1,530,840 | -0.45(-1.56%) |
May 16, 2018 | 28.46 | 28.55 | 28.38 | 28.55 | 1,219,268 | +0.24(+0.85%) |
May 15, 2018 | 28.43 | 28.43 | 28.23 | 28.31 | 1,131,956 | -0.41(-1.42%) |
May 14, 2018 | 28.66 | 28.77 | 28.66 | 28.71 | 1,740,690 | +0.32(+1.11%) |
May 11, 2018 | 28.49 | 28.53 | 28.39 | 28.40 | 1,011,548 | -0.30(-1.03%) |
May 10, 2018 | 28.53 | 28.71 | 28.45 | 28.70 | 1,408,447 | +0.45(+1.58%) |
May 09, 2018 | 28.20 | 28.26 | 28.16 | 28.25 | 466,465 | +0.09(+0.33%) |
May 08, 2018 | 28.16 | 28.21 | 28.07 | 28.16 | 1,649,006 | +0.30(+1.07%) |
May 07, 2018 | 27.83 | 27.88 | 27.80 | 27.86 | 948,885 | +0.34(+1.25%) |
May 04, 2018 | 27.37 | 27.62 | 27.33 | 27.52 | 824,672 | -0.02(-0.07%) |
May 03, 2018 | 27.54 | 27.63 | 27.36 | 27.54 | 1,077,150 | +0.29(+1.06%) |
May 02, 2018 | 27.45 | 27.46 | 27.25 | 27.25 | 493,298 | -0.29(-1.04%) |
May 01, 2018 | 27.52 | 27.56 | 27.34 | 27.54 | 516,878 | -0.10(-0.37%) |
Apr 30, 2018 | 27.79 | 27.81 | 27.61 | 27.64 | 441,197 | +0.08(+0.30%) |
Apr 27, 2018 | 27.57 | 27.61 | 27.39 | 27.56 | 305,272 | -0.09(-0.34%) |
Apr 26, 2018 | 27.61 | 27.73 | 27.56 | 27.65 | 818,080 | -0.35(-1.26%) |
Apr 25, 2018 | 28.00 | 28.06 | 27.79 | 28.00 | 615,151 | -0.17(-0.59%) |
Apr 24, 2018 | 28.24 | 28.35 | 28.06 | 28.17 | 1,667,249 | +0.62(+2.26%) |
Apr 23, 2018 | 27.64 | 27.66 | 27.49 | 27.55 | 438,397 | +0.05(+0.17%) |
Apr 20, 2018 | 27.74 | 27.74 | 27.45 | 27.50 | 1,551,650 | -0.54(-1.92%) |
Apr 19, 2018 | 28.13 | 28.25 | 27.97 | 28.04 | 811,234 | +0.08(+0.30%) |
Apr 18, 2018 | 27.92 | 28.04 | 27.86 | 27.95 | 932,146 | +0.04(+0.13%) |
Apr 17, 2018 | 28.05 | 28.11 | 27.92 | 27.92 | 928,775 | -0.20(-0.73%) |
Apr 16, 2018 | 28.10 | 28.20 | 28.02 | 28.12 | 732,357 | -0.34(-1.21%) |
Apr 13, 2018 | 28.70 | 28.71 | 28.42 | 28.46 | 952,034 | -0.53(-1.82%) |
Apr 12, 2018 | 28.94 | 29.04 | 28.88 | 28.99 | 637,883 | -0.12(-0.41%) |
Apr 11, 2018 | 29.05 | 29.25 | 29.04 | 29.11 | 431,424 | +0.04(+0.13%) |
Apr 10, 2018 | 28.90 | 29.09 | 28.87 | 29.08 | 1,500,822 | +0.96(+3.40%) |
Apr 09, 2018 | 28.31 | 28.40 | 28.09 | 28.12 | 632,701 | +0.04(+0.13%) |
Apr 06, 2018 | 28.45 | 28.53 | 28.07 | 28.08 | 1,747,128 | -0.73(-2.54%) |
Apr 05, 2018 | 28.84 | 28.91 | 28.74 | 28.82 | 1,155,053 | +0.12(+0.42%) |
Apr 04, 2018 | 28.02 | 28.77 | 28.01 | 28.70 | 885,301 | +0.01(+0.03%) |
Apr 03, 2018 | 28.67 | 28.69 | 28.41 | 28.69 | 888,963 | +0.35(+1.24%) |
Apr 02, 2018 | 28.66 | 28.69 | 28.19 | 28.33 | 1,231,331 | -0.68(-2.33%) |
Mar 29, 2018 | 29.01 | 29.01 | 29.01 | 0 | +1.00(+3.58%) | |
Mar 28, 2018 | 28.16 | 28.19 | 27.92 | 28.01 | 984,289 | -0.45(-1.56%) |
Mar 27, 2018 | 28.79 | 28.84 | 28.39 | 28.45 | 1,369,743 | -0.32(-1.10%) |
Mar 26, 2018 | 28.53 | 28.78 | 28.35 | 28.77 | 1,685,602 | +0.76(+2.72%) |
Mar 23, 2018 | 28.47 | 28.53 | 28.01 | 28.01 | 2,112,737 | -0.81(-2.80%) |
Mar 22, 2018 | 29.06 | 29.07 | 28.77 | 28.82 | 2,019,486 | -0.78(-2.63%) |
Mar 21, 2018 | 29.56 | 29.67 | 29.44 | 29.60 | 993,516 | -0.25(-0.84%) |
Mar 20, 2018 | 29.78 | 29.88 | 29.71 | 29.85 | 984,977 | +0.24(+0.81%) |
Mar 19, 2018 | 29.66 | 29.69 | 29.52 | 29.61 | 649,625 | -0.03(-0.09%) |
Mar 16, 2018 | 29.65 | 29.68 | 29.59 | 29.63 | 527,206 | -0.21(-0.71%) |
Mar 15, 2018 | 29.96 | 30.03 | 29.85 | 29.85 | 730,891 | +0.09(+0.31%) |
Mar 14, 2018 | 29.81 | 29.89 | 29.66 | 29.75 | 781,103 | +0.14(+0.47%) |
Mar 13, 2018 | 30.06 | 30.06 | 29.56 | 29.61 | 1,316,342 | -0.59(-1.97%) |
Mar 12, 2018 | 30.21 | 30.26 | 30.11 | 30.21 | 768,069 | -0.07(-0.21%) |
Mar 09, 2018 | 29.96 | 30.30 | 29.96 | 30.27 | 1,006,651 | +0.55(+1.84%) |
Mar 08, 2018 | 29.77 | 29.82 | 29.60 | 29.73 | 512,454 | +0.12(+0.41%) |
Mar 07, 2018 | 29.66 | 29.41 | 29.61 | 573,315 | -0.18(-0.59%) | |
Mar 06, 2018 | 29.82 | 30.07 | 29.67 | 29.78 | 1,084,392 | +0.40(+1.36%) |
Mar 05, 2018 | 29.13 | 29.43 | 29.09 | 29.38 | 921,598 | +0.04(+0.13%) |
Mar 02, 2018 | 28.92 | 29.38 | 28.81 | 29.35 | 1,538,568 | +0.31(+1.05%) |