Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.16 | 27.18 | 27.10 | 27.14 | 82,367 | -0.03(-0.10%) |
May 30, 2018 | 27.15 | 27.18 | 27.10 | 27.17 | 75,538 | +0.07(+0.26%) |
May 29, 2018 | 27.10 | 27.10 | 27.04 | 27.10 | 102,698 | -0.07(-0.26%) |
May 25, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.02(+0.07%) | |
May 24, 2018 | 27.18 | 27.19 | 27.11 | 27.15 | 94,869 | +0.00(+0.00%) |
May 23, 2018 | 27.18 | 27.18 | 27.08 | 27.15 | 67,019 | +0.01(+0.03%) |
May 22, 2018 | 27.20 | 27.21 | 27.10 | 27.14 | 131,372 | -0.02(-0.07%) |
May 21, 2018 | 27.18 | 27.18 | 27.14 | 27.16 | 86,845 | +0.06(+0.21%) |
May 18, 2018 | 27.14 | 27.14 | 27.08 | 27.10 | 72,235 | -0.03(-0.11%) |
May 17, 2018 | 27.10 | 27.19 | 27.08 | 27.13 | 65,281 | +0.00(+0.00%) |
May 16, 2018 | 27.06 | 27.15 | 27.06 | 27.13 | 100,492 | +0.06(+0.23%) |
May 15, 2018 | 27.10 | 27.11 | 27.04 | 27.07 | 162,890 | -0.12(-0.42%) |
May 14, 2018 | 27.26 | 27.26 | 27.18 | 27.18 | 64,583 | -0.02(-0.07%) |
May 11, 2018 | 27.16 | 27.22 | 27.15 | 27.20 | 123,792 | +0.05(+0.18%) |
May 10, 2018 | 27.15 | 27.18 | 26.96 | 27.15 | 69,534 | +0.06(+0.21%) |
May 09, 2018 | 27.02 | 27.10 | 27.01 | 27.10 | 163,743 | +0.05(+0.20%) |
May 08, 2018 | 27.02 | 27.04 | 26.98 | 27.04 | 130,212 | +0.02(+0.07%) |
May 07, 2018 | 27.03 | 27.04 | 26.96 | 27.02 | 142,288 | +0.06(+0.23%) |
May 04, 2018 | 26.92 | 27.01 | 26.86 | 26.96 | 81,134 | +0.07(+0.26%) |
May 03, 2018 | 26.88 | 26.94 | 26.82 | 26.89 | 160,131 | -0.03(-0.10%) |
May 02, 2018 | 26.97 | 27.07 | 26.90 | 26.92 | 72,484 | -0.04(-0.13%) |
May 01, 2018 | 26.95 | 27.21 | 26.86 | 26.95 | 167,634 | -0.01(-0.03%) |
Apr 30, 2018 | 26.94 | 27.06 | 26.94 | 26.96 | 87,406 | -0.05(-0.20%) |
Apr 27, 2018 | 26.98 | 27.02 | 26.96 | 27.02 | 139,823 | +0.05(+0.20%) |
Apr 26, 2018 | 26.92 | 27.01 | 26.92 | 26.96 | 74,924 | +0.08(+0.30%) |
Apr 25, 2018 | 26.95 | 26.95 | 26.84 | 26.88 | 83,436 | -0.04(-0.13%) |
Apr 24, 2018 | 27.04 | 27.06 | 26.88 | 26.92 | 108,632 | -0.08(-0.30%) |
Apr 23, 2018 | 27.11 | 27.11 | 26.97 | 27.00 | 69,630 | -0.03(-0.10%) |
Apr 20, 2018 | 27.14 | 27.14 | 27.02 | 27.02 | 94,089 | -0.10(-0.36%) |
Apr 19, 2018 | 27.19 | 27.19 | 27.10 | 27.12 | 158,761 | -0.09(-0.33%) |
Apr 18, 2018 | 27.26 | 27.26 | 27.18 | 27.21 | 89,170 | +0.01(+0.03%) |
Apr 17, 2018 | 27.11 | 27.22 | 27.10 | 27.20 | 297,853 | +0.07(+0.26%) |
Apr 16, 2018 | 27.18 | 27.18 | 27.06 | 27.13 | 133,394 | +0.01(+0.03%) |
Apr 13, 2018 | 27.18 | 27.18 | 27.08 | 27.12 | 215,265 | -0.02(-0.07%) |
Apr 12, 2018 | 27.12 | 27.16 | 27.08 | 27.14 | 158,899 | +0.09(+0.33%) |
Apr 11, 2018 | 26.99 | 27.14 | 26.99 | 27.05 | 86,573 | -0.02(-0.07%) |
Apr 10, 2018 | 26.99 | 27.11 | 26.85 | 27.07 | 93,200 | +0.11(+0.39%) |
Apr 09, 2018 | 26.95 | 27.07 | 26.94 | 26.96 | 106,283 | +0.08(+0.30%) |
Apr 06, 2018 | 27.02 | 27.41 | 26.85 | 26.88 | 174,644 | -0.15(-0.56%) |
Apr 05, 2018 | 27.03 | 27.15 | 27.00 | 27.03 | 62,283 | +0.05(+0.20%) |
Apr 04, 2018 | 26.82 | 27.02 | 26.82 | 26.98 | 128,953 | +0.03(+0.10%) |
Apr 03, 2018 | 27.10 | 27.10 | 26.86 | 26.95 | 273,024 | +0.07(+0.26%) |
Apr 02, 2018 | 26.96 | 27.06 | 26.81 | 26.88 | 308,979 | -0.15(-0.56%) |
Mar 29, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.13(+0.49%) | |
Mar 28, 2018 | 26.92 | 26.99 | 26.88 | 26.90 | 102,912 | -0.05(-0.20%) |
Mar 27, 2018 | 27.06 | 27.11 | 26.89 | 26.95 | 202,385 | -0.08(-0.30%) |
Mar 26, 2018 | 26.98 | 27.06 | 26.87 | 27.03 | 68,087 | +0.24(+0.89%) |
Mar 23, 2018 | 26.96 | 26.99 | 26.79 | 26.79 | 139,191 | -0.21(-0.79%) |
Mar 22, 2018 | 27.12 | 27.20 | 26.99 | 27.01 | 153,034 | -0.19(-0.68%) |
Mar 21, 2018 | 27.20 | 27.25 | 27.15 | 27.19 | 150,711 | -0.02(-0.07%) |
Mar 20, 2018 | 27.22 | 27.24 | 27.17 | 27.21 | 660,904 | +0.02(+0.07%) |
Mar 19, 2018 | 27.26 | 27.37 | 27.12 | 27.19 | 111,642 | -0.08(-0.29%) |
Mar 16, 2018 | 27.26 | 27.34 | 27.26 | 27.27 | 160,626 | -0.04(-0.16%) |
Mar 15, 2018 | 27.35 | 27.38 | 27.26 | 27.32 | 232,603 | +0.03(+0.10%) |
Mar 14, 2018 | 27.33 | 27.35 | 27.26 | 27.29 | 139,587 | -0.01(-0.03%) |
Mar 13, 2018 | 27.44 | 27.44 | 27.27 | 27.30 | 82,370 | -0.04(-0.16%) |
Mar 12, 2018 | 27.40 | 27.41 | 27.36 | 27.34 | 160,032 | +0.02(+0.06%) |
Mar 09, 2018 | 27.26 | 27.35 | 27.26 | 27.33 | 72,138 | +0.12(+0.42%) |
Mar 08, 2018 | 27.25 | 27.30 | 27.18 | 27.21 | 125,141 | +0.02(+0.07%) |
Mar 07, 2018 | 27.20 | 27.10 | 27.19 | 90,879 | +0.04(+0.13%) | |
Mar 06, 2018 | 27.15 | 27.19 | 27.10 | 27.16 | 301,736 | +0.04(+0.16%) |
Mar 05, 2018 | 27.03 | 27.14 | 27.02 | 27.11 | 83,318 | +0.05(+0.20%) |
Mar 02, 2018 | 26.96 | 27.09 | 26.96 | 27.06 | 153,632 | +0.01(+0.03%) |