Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.32 | 27.32 | 27.24 | 27.24 | 571 | -0.14(-0.51%) |
May 30, 2018 | 27.32 | 27.48 | 27.31 | 27.38 | 33,304 | +0.27(+0.99%) |
May 29, 2018 | 27.25 | 27.34 | 27.10 | 27.11 | 23,628 | -0.65(-2.33%) |
May 25, 2018 | 27.76 | 27.76 | 27.76 | 0 | -0.12(-0.44%) | |
May 24, 2018 | 27.92 | 27.92 | 27.88 | 27.88 | 966 | -0.13(-0.47%) |
May 23, 2018 | 27.95 | 28.01 | 27.88 | 28.01 | 3,645 | -0.27(-0.96%) |
May 22, 2018 | 28.28 | 28.29 | 28.28 | 28.28 | 1,599 | +0.04(+0.12%) |
May 21, 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 342 | +0.17(+0.61%) |
May 18, 2018 | 28.12 | 28.13 | 28.05 | 28.08 | 1,933 | -0.03(-0.09%) |
May 17, 2018 | 28.14 | 28.14 | 28.08 | 28.10 | 4,258 | +0.12(+0.42%) |
May 16, 2018 | 28.03 | 28.03 | 27.98 | 27.98 | 2,744 | -0.01(-0.03%) |
May 15, 2018 | 28.00 | 28.04 | 27.95 | 27.99 | 2,180 | -0.00(-0.01%) |
May 14, 2018 | 27.98 | 28.00 | 27.97 | 28.00 | 5,007 | -0.03(-0.10%) |
May 11, 2018 | 28.02 | 28.02 | 28.02 | 28.02 | 617 | +0.04(+0.14%) |
May 10, 2018 | 27.91 | 28.00 | 27.91 | 27.98 | 1,913 | +0.01(+0.03%) |
May 09, 2018 | 27.91 | 27.98 | 27.89 | 27.98 | 3,315 | +0.12(+0.43%) |
May 08, 2018 | 27.80 | 27.87 | 27.80 | 27.86 | 5,731 | -0.01(-0.05%) |
May 07, 2018 | 27.79 | 27.89 | 27.79 | 27.87 | 114,195 | +0.19(+0.67%) |
May 04, 2018 | 27.60 | 27.69 | 27.59 | 27.68 | 3,736 | +0.07(+0.25%) |
May 03, 2018 | 27.65 | 27.65 | 27.49 | 27.61 | 5,478 | -0.05(-0.19%) |
May 02, 2018 | 27.61 | 27.69 | 27.56 | 27.67 | 172,361 | +0.31(+1.13%) |
May 01, 2018 | 27.43 | 27.44 | 27.22 | 27.36 | 5,839 | +0.04(+0.13%) |
Apr 30, 2018 | 27.35 | 27.40 | 27.30 | 27.32 | 4,708 | +0.03(+0.10%) |
Apr 27, 2018 | 27.33 | 27.33 | 27.30 | 27.30 | 2,391 | +0.04(+0.13%) |
Apr 26, 2018 | 27.13 | 27.28 | 27.07 | 27.26 | 8,585 | +0.24(+0.88%) |
Apr 25, 2018 | 26.94 | 27.03 | 26.88 | 27.03 | 4,711 | +0.08(+0.31%) |
Apr 24, 2018 | 27.19 | 27.19 | 26.94 | 26.94 | 9,000 | -0.27(-1.00%) |
Apr 23, 2018 | 27.15 | 27.21 | 27.15 | 27.21 | 4,436 | +0.11(+0.42%) |
Apr 20, 2018 | 27.14 | 27.14 | 27.06 | 27.10 | 55,752 | -0.00(-0.02%) |
Apr 19, 2018 | 27.13 | 27.13 | 27.07 | 27.11 | 3,149 | -0.02(-0.08%) |
Apr 18, 2018 | 27.11 | 27.14 | 27.11 | 27.13 | 3,261 | +0.10(+0.36%) |
Apr 17, 2018 | 26.99 | 27.06 | 26.97 | 27.03 | 5,648 | +0.22(+0.80%) |
Apr 16, 2018 | 26.81 | 26.81 | 26.75 | 26.81 | 2,280 | +0.06(+0.24%) |
Apr 13, 2018 | 26.88 | 26.88 | 26.75 | 26.75 | 2,805 | +0.01(+0.02%) |
Apr 12, 2018 | 26.74 | 26.75 | 26.71 | 26.75 | 5,700 | +0.22(+0.83%) |
Apr 11, 2018 | 26.59 | 26.64 | 26.52 | 26.52 | 2,669 | -0.18(-0.66%) |
Apr 10, 2018 | 26.67 | 26.72 | 26.65 | 26.70 | 4,190 | +0.16(+0.60%) |
Apr 09, 2018 | 26.48 | 26.60 | 26.45 | 26.54 | 4,986 | +0.24(+0.90%) |
Apr 06, 2018 | 26.52 | 26.57 | 26.26 | 26.30 | 115,063 | -0.21(-0.80%) |
Apr 05, 2018 | 26.47 | 26.56 | 26.46 | 26.52 | 4,261 | +0.44(+1.68%) |
Apr 04, 2018 | 25.88 | 26.08 | 25.88 | 26.08 | 2,194 | -0.06(-0.23%) |
Apr 03, 2018 | 26.05 | 26.14 | 26.05 | 26.14 | 644 | +0.37(+1.43%) |
Apr 02, 2018 | 26.07 | 26.07 | 25.74 | 25.77 | 7,587 | -0.50(-1.91%) |
Mar 29, 2018 | 26.27 | 26.27 | 26.27 | 0 | +0.29(+1.10%) | |
Mar 28, 2018 | 25.87 | 26.10 | 25.80 | 25.98 | 8,125 | +0.38(+1.49%) |
Mar 27, 2018 | 25.98 | 25.98 | 25.60 | 25.60 | 9,524 | -0.19(-0.75%) |
Mar 26, 2018 | 25.86 | 25.86 | 25.52 | 25.79 | 31,122 | +0.23(+0.89%) |
Mar 23, 2018 | 25.91 | 25.91 | 25.57 | 25.57 | 8,421 | -0.31(-1.19%) |
Mar 22, 2018 | 26.06 | 26.11 | 25.87 | 25.87 | 80,428 | -0.49(-1.86%) |
Mar 21, 2018 | 26.45 | 26.49 | 26.36 | 26.36 | 2,421 | -0.20(-0.74%) |
Mar 20, 2018 | 26.50 | 26.56 | 26.49 | 26.56 | 5,919 | +0.20(+0.77%) |
Mar 19, 2018 | 26.55 | 26.55 | 26.36 | 26.36 | 4,627 | -0.27(-1.02%) |
Mar 16, 2018 | 26.68 | 26.70 | 26.63 | 26.63 | 8,969 | +0.07(+0.27%) |
Mar 15, 2018 | 26.46 | 26.56 | 26.46 | 26.56 | 658 | +0.11(+0.43%) |
Mar 14, 2018 | 26.60 | 26.60 | 26.40 | 26.45 | 8,366 | +0.03(+0.12%) |
Mar 13, 2018 | 26.64 | 26.64 | 26.41 | 26.41 | 563 | -0.28(-1.05%) |
Mar 12, 2018 | 26.74 | 26.74 | 26.66 | 26.70 | 3,423 | +0.02(+0.08%) |
Mar 09, 2018 | 26.58 | 26.67 | 26.58 | 26.67 | 7,945 | +0.17(+0.63%) |
Mar 08, 2018 | 26.50 | 26.58 | 26.50 | 26.51 | 2,835 | +0.19(+0.73%) |
Mar 07, 2018 | 26.31 | 26.31 | 13,428 | +0.14(+0.54%) | ||
Mar 06, 2018 | 26.20 | 26.20 | 26.11 | 26.17 | 4,789 | +0.08(+0.30%) |
Mar 05, 2018 | 25.83 | 26.11 | 25.83 | 26.09 | 31,603 | +0.14(+0.54%) |
Mar 02, 2018 | 25.83 | 25.95 | 25.79 | 25.95 | 2,738 | -0.15(-0.57%) |