Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.89 | 27.92 | 27.80 | 27.85 | 30,284 | -0.05(-0.19%) |
May 30, 2018 | 27.73 | 27.90 | 27.61 | 27.90 | 26,660 | +0.14(+0.49%) |
May 29, 2018 | 27.89 | 28.03 | 27.61 | 27.77 | 31,266 | -0.46(-1.63%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.09(+0.32%) | |
May 24, 2018 | 28.22 | 28.22 | 27.90 | 28.14 | 20,229 | -0.14(-0.51%) |
May 23, 2018 | 28.06 | 28.28 | 27.97 | 28.28 | 24,436 | +0.05(+0.17%) |
May 22, 2018 | 28.34 | 28.34 | 28.17 | 28.23 | 32,388 | +0.05(+0.18%) |
May 21, 2018 | 28.14 | 28.25 | 28.07 | 28.18 | 31,349 | +0.14(+0.51%) |
May 18, 2018 | 28.07 | 28.07 | 27.94 | 28.04 | 15,394 | -0.23(-0.80%) |
May 17, 2018 | 28.37 | 28.41 | 28.18 | 28.26 | 40,188 | -0.39(-1.35%) |
May 16, 2018 | 28.42 | 28.65 | 28.42 | 28.65 | 18,425 | +0.54(+1.93%) |
May 15, 2018 | 28.29 | 28.41 | 28.08 | 28.11 | 20,751 | -0.60(-2.10%) |
May 14, 2018 | 28.75 | 28.87 | 28.71 | 28.71 | 41,541 | +0.08(+0.28%) |
May 11, 2018 | 28.75 | 28.75 | 28.56 | 28.63 | 13,322 | -0.10(-0.35%) |
May 10, 2018 | 28.41 | 28.79 | 28.41 | 28.73 | 41,900 | +0.53(+1.89%) |
May 09, 2018 | 28.04 | 28.21 | 27.96 | 28.20 | 121,946 | +0.17(+0.61%) |
May 08, 2018 | 27.92 | 28.03 | 27.82 | 28.03 | 41,003 | +0.14(+0.49%) |
May 07, 2018 | 27.81 | 27.94 | 27.75 | 27.89 | 53,749 | -0.10(-0.36%) |
May 04, 2018 | 27.87 | 28.05 | 27.72 | 27.99 | 41,634 | -0.03(-0.10%) |
May 03, 2018 | 28.15 | 28.15 | 27.57 | 28.02 | 86,744 | -0.01(-0.03%) |
May 02, 2018 | 28.40 | 28.40 | 28.03 | 28.03 | 63,225 | -0.16(-0.58%) |
May 01, 2018 | 28.07 | 28.19 | 27.89 | 28.19 | 25,903 | -0.05(-0.19%) |
Apr 30, 2018 | 28.61 | 28.61 | 28.24 | 28.24 | 33,923 | -0.30(-1.04%) |
Apr 27, 2018 | 28.51 | 28.54 | 28.28 | 28.54 | 316,571 | +0.33(+1.18%) |
Apr 26, 2018 | 27.99 | 28.30 | 27.99 | 28.21 | 962,043 | +0.27(+0.95%) |
Apr 25, 2018 | 28.09 | 28.09 | 27.78 | 27.94 | 51,736 | -0.23(-0.82%) |
Apr 24, 2018 | 28.47 | 28.58 | 28.07 | 28.17 | 23,081 | -0.14(-0.48%) |
Apr 23, 2018 | 28.56 | 28.56 | 28.24 | 28.31 | 14,858 | -0.20(-0.70%) |
Apr 20, 2018 | 28.70 | 28.70 | 28.43 | 28.51 | 12,944 | -0.42(-1.46%) |
Apr 19, 2018 | 28.97 | 29.08 | 28.77 | 28.93 | 23,540 | -0.11(-0.38%) |
Apr 18, 2018 | 28.97 | 29.08 | 28.86 | 29.04 | 37,658 | +0.26(+0.91%) |
Apr 17, 2018 | 28.63 | 28.88 | 28.63 | 28.78 | 60,766 | -0.06(-0.22%) |
Apr 16, 2018 | 28.75 | 28.84 | 28.68 | 28.84 | 22,634 | +0.03(+0.09%) |
Apr 13, 2018 | 29.07 | 29.07 | 28.73 | 28.81 | 22,593 | -0.23(-0.79%) |
Apr 12, 2018 | 29.05 | 29.09 | 28.90 | 29.04 | 17,662 | -0.07(-0.24%) |
Apr 11, 2018 | 28.84 | 29.17 | 28.84 | 29.11 | 135,872 | +0.18(+0.62%) |
Apr 10, 2018 | 28.85 | 28.93 | 28.83 | 28.93 | 11,485 | +0.44(+1.55%) |
Apr 09, 2018 | 28.50 | 28.77 | 28.49 | 28.49 | 18,976 | +0.10(+0.35%) |
Apr 06, 2018 | 28.75 | 28.82 | 28.24 | 28.39 | 18,627 | -0.60(-2.08%) |
Apr 05, 2018 | 28.93 | 29.10 | 28.92 | 28.99 | 15,903 | +0.09(+0.31%) |
Apr 04, 2018 | 28.21 | 28.92 | 28.14 | 28.90 | 11,018 | +0.00(+0.00%) |
Apr 03, 2018 | 28.86 | 28.92 | 28.64 | 28.90 | 14,855 | +0.45(+1.58%) |
Apr 02, 2018 | 29.07 | 29.07 | 28.32 | 28.45 | 60,198 | -0.71(-2.44%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.61(+2.14%) | |
Mar 28, 2018 | 28.88 | 28.88 | 28.49 | 28.55 | 85,545 | -0.33(-1.15%) |
Mar 27, 2018 | 29.39 | 29.49 | 28.87 | 28.88 | 37,528 | -0.68(-2.29%) |
Mar 26, 2018 | 29.30 | 29.60 | 29.02 | 29.56 | 137,593 | +0.93(+3.24%) |
Mar 23, 2018 | 29.14 | 29.16 | 28.63 | 28.63 | 26,466 | -0.48(-1.64%) |
Mar 22, 2018 | 29.60 | 29.60 | 29.11 | 29.11 | 48,536 | -1.12(-3.72%) |
Mar 21, 2018 | 29.99 | 30.30 | 29.99 | 30.23 | 10,696 | +0.03(+0.11%) |
Mar 20, 2018 | 30.20 | 30.33 | 30.11 | 30.20 | 38,766 | +0.40(+1.33%) |
Mar 19, 2018 | 30.08 | 30.12 | 29.69 | 29.80 | 29,568 | -0.36(-1.20%) |
Mar 16, 2018 | 30.12 | 30.21 | 30.12 | 30.16 | 27,926 | -0.06(-0.21%) |
Mar 15, 2018 | 30.28 | 30.44 | 30.16 | 30.23 | 9,456 | +0.05(+0.15%) |
Mar 14, 2018 | 30.31 | 30.36 | 30.07 | 30.18 | 35,917 | +0.06(+0.20%) |
Mar 13, 2018 | 30.53 | 30.54 | 30.04 | 30.12 | 37,296 | -0.30(-1.00%) |
Mar 12, 2018 | 30.48 | 30.48 | 30.33 | 30.43 | 16,782 | +0.09(+0.31%) |
Mar 09, 2018 | 30.11 | 30.35 | 30.10 | 30.33 | 22,369 | +0.52(+1.74%) |
Mar 08, 2018 | 29.93 | 29.93 | 29.72 | 29.81 | 17,986 | +0.05(+0.15%) |
Mar 07, 2018 | 29.77 | 29.77 | 27,944 | -0.03(-0.11%) | ||
Mar 06, 2018 | 29.87 | 29.89 | 29.72 | 29.80 | 24,493 | +0.32(+1.09%) |
Mar 05, 2018 | 29.16 | 29.48 | 29.15 | 29.48 | 33,809 | +0.05(+0.15%) |
Mar 02, 2018 | 29.06 | 29.44 | 28.89 | 29.43 | 68,287 | +0.07(+0.25%) |