Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.67 | 27.88 | 27.20 | 27.32 | 710,382 | -0.36(-1.31%) |
May 30, 2018 | 27.30 | 27.97 | 27.30 | 27.68 | 553,234 | +0.53(+1.95%) |
May 29, 2018 | 27.54 | 27.58 | 26.88 | 27.15 | 564,066 | -0.66(-2.36%) |
May 25, 2018 | 27.81 | 27.81 | 27.81 | 0 | -0.13(-0.45%) | |
May 24, 2018 | 28.07 | 28.10 | 27.46 | 27.94 | 361,737 | -0.18(-0.63%) |
May 23, 2018 | 28.02 | 28.31 | 27.94 | 28.11 | 319,361 | -0.01(-0.03%) |
May 22, 2018 | 28.20 | 28.47 | 28.11 | 28.12 | 239,125 | -0.03(-0.12%) |
May 21, 2018 | 27.96 | 28.43 | 27.96 | 28.15 | 429,862 | +0.24(+0.87%) |
May 18, 2018 | 28.25 | 28.25 | 27.88 | 27.91 | 778,521 | -0.23(-0.81%) |
May 17, 2018 | 27.92 | 28.19 | 27.77 | 28.14 | 462,497 | +0.22(+0.78%) |
May 16, 2018 | 27.83 | 28.10 | 27.65 | 27.92 | 374,833 | +0.13(+0.48%) |
May 15, 2018 | 27.50 | 28.11 | 27.50 | 27.78 | 524,063 | +0.20(+0.73%) |
May 14, 2018 | 28.00 | 28.04 | 27.52 | 27.58 | 411,847 | -0.40(-1.41%) |
May 11, 2018 | 27.88 | 28.38 | 27.88 | 27.98 | 399,172 | -0.01(-0.03%) |
May 10, 2018 | 27.72 | 28.03 | 27.56 | 27.99 | 529,648 | +0.27(+0.97%) |
May 09, 2018 | 27.56 | 27.93 | 27.41 | 27.72 | 312,436 | +0.30(+1.11%) |
May 08, 2018 | 27.22 | 27.66 | 27.22 | 27.41 | 274,504 | +0.16(+0.59%) |
May 07, 2018 | 27.19 | 27.42 | 26.94 | 27.25 | 279,548 | +0.21(+0.78%) |
May 04, 2018 | 26.53 | 27.33 | 26.41 | 27.04 | 268,816 | +0.38(+1.42%) |
May 03, 2018 | 26.82 | 26.91 | 26.34 | 26.66 | 247,925 | -0.31(-1.15%) |
May 02, 2018 | 26.95 | 27.30 | 26.75 | 26.98 | 278,078 | -0.04(-0.16%) |
May 01, 2018 | 26.86 | 27.12 | 26.44 | 27.02 | 533,257 | +0.14(+0.53%) |
Apr 30, 2018 | 27.44 | 27.56 | 26.87 | 26.87 | 331,113 | -0.51(-1.87%) |
Apr 27, 2018 | 27.25 | 27.52 | 27.17 | 27.39 | 351,225 | +0.12(+0.43%) |
Apr 26, 2018 | 27.31 | 27.66 | 27.05 | 27.27 | 546,184 | -0.08(-0.31%) |
Apr 25, 2018 | 27.04 | 27.64 | 26.98 | 27.35 | 545,955 | -0.23(-0.82%) |
Apr 24, 2018 | 27.76 | 28.00 | 27.39 | 27.58 | 439,081 | -0.01(-0.03%) |
Apr 23, 2018 | 27.46 | 27.64 | 27.30 | 27.59 | 279,741 | +0.33(+1.20%) |
Apr 20, 2018 | 26.99 | 27.35 | 26.99 | 27.26 | 624,782 | +0.21(+0.78%) |
Apr 19, 2018 | 26.54 | 27.11 | 26.54 | 27.05 | 288,956 | +0.47(+1.77%) |
Apr 18, 2018 | 26.76 | 26.89 | 26.46 | 26.58 | 360,851 | -0.03(-0.13%) |
Apr 17, 2018 | 27.21 | 27.21 | 25.69 | 26.61 | 538,167 | -0.46(-1.71%) |
Apr 16, 2018 | 27.09 | 27.15 | 26.73 | 27.08 | 551,744 | +0.19(+0.69%) |
Apr 13, 2018 | 27.46 | 27.57 | 26.76 | 26.89 | 436,593 | -0.53(-1.93%) |
Apr 12, 2018 | 27.02 | 27.56 | 26.96 | 27.42 | 490,805 | +0.61(+2.29%) |
Apr 11, 2018 | 26.90 | 26.97 | 26.67 | 26.81 | 426,800 | -0.26(-0.96%) |
Apr 10, 2018 | 26.86 | 27.18 | 26.55 | 27.07 | 991,856 | +0.56(+2.10%) |
Apr 09, 2018 | 26.44 | 27.19 | 26.43 | 26.51 | 582,731 | +0.23(+0.86%) |
Apr 06, 2018 | 26.29 | 474,132 | -0.81(-2.98%) | |||
Apr 05, 2018 | 26.98 | 27.17 | 26.60 | 27.09 | 387,560 | +0.35(+1.32%) |
Apr 04, 2018 | 26.07 | 26.82 | 26.07 | 26.74 | 445,406 | +0.29(+1.08%) |
Apr 03, 2018 | 26.31 | 26.68 | 26.12 | 26.45 | 665,957 | +0.29(+1.09%) |
Apr 02, 2018 | 26.66 | 26.85 | 25.86 | 26.17 | 312,610 | -0.47(-1.77%) |
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 26.13 | 26.67 | 25.82 | 26.64 | 677,983 | +0.50(+1.90%) |
Mar 27, 2018 | 26.94 | 26.94 | 25.95 | 26.14 | 416,137 | -0.63(-2.36%) |
Mar 26, 2018 | 26.45 | 26.77 | 26.09 | 26.77 | 453,406 | +0.80(+3.08%) |
Mar 23, 2018 | 27.32 | 27.33 | 25.93 | 25.97 | 1,049,746 | -1.26(-4.64%) |
Mar 22, 2018 | 27.59 | 28.00 | 27.20 | 27.24 | 839,911 | -0.76(-2.71%) |
Mar 21, 2018 | 28.02 | 28.28 | 27.63 | 27.99 | 592,558 | +0.06(+0.21%) |
Mar 20, 2018 | 27.95 | 28.14 | 27.78 | 27.94 | 651,188 | -0.01(-0.03%) |
Mar 19, 2018 | 27.97 | 28.04 | 27.50 | 27.94 | 499,492 | -0.04(-0.15%) |
Mar 16, 2018 | 27.81 | 28.21 | 27.72 | 27.99 | 1,807,642 | +0.19(+0.67%) |
Mar 15, 2018 | 27.53 | 27.82 | 27.31 | 27.80 | 626,650 | +0.40(+1.44%) |
Mar 14, 2018 | 27.92 | 28.02 | 27.33 | 27.41 | 623,965 | -0.29(-1.06%) |
Mar 13, 2018 | 28.15 | 28.15 | 27.55 | 27.70 | 440,702 | -0.28(-0.99%) |
Mar 12, 2018 | 27.89 | 28.17 | 27.85 | 27.98 | 867,907 | +0.08(+0.27%) |
Mar 09, 2018 | 27.42 | 28.02 | 27.18 | 27.90 | 520,544 | +0.77(+2.84%) |
Mar 08, 2018 | 27.33 | 27.41 | 26.88 | 27.13 | 338,788 | -0.13(-0.49%) |
Mar 07, 2018 | 26.66 | 27.33 | 26.64 | 27.26 | 667,034 | +0.34(+1.28%) |
Mar 06, 2018 | 26.79 | 26.92 | 26.37 | 26.92 | 501,868 | +0.19(+0.72%) |
Mar 05, 2018 | 26.22 | 26.81 | 25.48 | 26.73 | 342,825 | +0.25(+0.95%) |
Mar 02, 2018 | 25.70 | 26.55 | 24.54 | 26.48 | 386,798 | +0.53(+2.04%) |