Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.27 | 27.35 | 27.16 | 27.29 | 9,881 | -0.07(-0.26%) |
May 30, 2018 | 27.24 | 27.36 | 27.19 | 27.36 | 11,199 | +0.23(+0.85%) |
May 29, 2018 | 27.27 | 27.27 | 27.11 | 27.13 | 6,671 | -0.23(-0.84%) |
May 25, 2018 | 27.36 | 27.36 | 27.36 | 0 | -0.05(-0.19%) | |
May 24, 2018 | 27.41 | 27.43 | 27.34 | 27.41 | 25,866 | +0.00(+0.01%) |
May 23, 2018 | 27.39 | 27.41 | 27.25 | 27.41 | 5,016 | -0.03(-0.11%) |
May 22, 2018 | 27.40 | 27.46 | 27.39 | 27.44 | 14,529 | +0.08(+0.30%) |
May 21, 2018 | 27.24 | 27.39 | 27.24 | 27.35 | 6,953 | +0.10(+0.38%) |
May 18, 2018 | 27.22 | 27.29 | 27.22 | 27.25 | 10,683 | -0.01(-0.05%) |
May 17, 2018 | 27.36 | 27.40 | 27.26 | 27.26 | 38,080 | -0.10(-0.35%) |
May 16, 2018 | 27.30 | 27.40 | 27.28 | 27.36 | 8,965 | +0.04(+0.15%) |
May 15, 2018 | 27.34 | 27.43 | 27.29 | 27.32 | 50,826 | -0.21(-0.76%) |
May 14, 2018 | 27.57 | 27.58 | 27.53 | 27.53 | 4,251 | -0.02(-0.07%) |
May 11, 2018 | 27.52 | 27.55 | 27.52 | 27.55 | 16,812 | +0.08(+0.30%) |
May 10, 2018 | 27.42 | 27.53 | 27.42 | 27.47 | 2,962 | +0.12(+0.44%) |
May 09, 2018 | 27.34 | 27.43 | 27.32 | 27.35 | 16,060 | +0.12(+0.43%) |
May 08, 2018 | 27.33 | 27.33 | 27.10 | 27.23 | 15,169 | -0.00(-0.00%) |
May 07, 2018 | 27.30 | 27.36 | 27.23 | 27.23 | 8,949 | -0.14(-0.51%) |
May 04, 2018 | 27.07 | 27.40 | 27.07 | 27.37 | 6,184 | +0.13(+0.46%) |
May 03, 2018 | 27.37 | 27.37 | 27.15 | 27.24 | 44,556 | -0.05(-0.17%) |
May 02, 2018 | 27.45 | 27.45 | 27.29 | 27.29 | 8,583 | -0.03(-0.11%) |
May 01, 2018 | 27.51 | 27.51 | 27.22 | 27.32 | 18,520 | -0.12(-0.42%) |
Apr 30, 2018 | 27.49 | 27.49 | 27.42 | 27.43 | 8,273 | +0.04(+0.16%) |
Apr 27, 2018 | 27.37 | 27.48 | 27.37 | 27.39 | 15,775 | -0.03(-0.09%) |
Apr 26, 2018 | 27.12 | 27.42 | 27.05 | 27.42 | 17,409 | +0.12(+0.44%) |
Apr 25, 2018 | 27.25 | 27.30 | 27.21 | 27.30 | 9,255 | -0.02(-0.06%) |
Apr 24, 2018 | 27.44 | 27.48 | 27.31 | 27.31 | 7,346 | -0.15(-0.54%) |
Apr 23, 2018 | 27.65 | 27.65 | 27.40 | 27.46 | 10,065 | -0.06(-0.22%) |
Apr 20, 2018 | 27.72 | 27.72 | 27.52 | 27.52 | 9,041 | -0.10(-0.36%) |
Apr 19, 2018 | 27.76 | 27.77 | 27.60 | 27.62 | 15,912 | -0.12(-0.45%) |
Apr 18, 2018 | 27.76 | 27.77 | 27.72 | 27.74 | 14,802 | +0.08(+0.30%) |
Apr 17, 2018 | 27.56 | 27.67 | 27.54 | 27.66 | 18,359 | +0.10(+0.37%) |
Apr 16, 2018 | 27.52 | 27.56 | 27.51 | 27.56 | 3,915 | +0.02(+0.07%) |
Apr 13, 2018 | 27.59 | 27.59 | 27.47 | 27.54 | 7,393 | -0.07(-0.25%) |
Apr 12, 2018 | 27.55 | 27.61 | 27.47 | 27.61 | 15,938 | +0.03(+0.11%) |
Apr 11, 2018 | 27.53 | 27.61 | 27.45 | 27.58 | 5,337 | +0.08(+0.29%) |
Apr 10, 2018 | 27.39 | 27.59 | 27.39 | 27.50 | 30,633 | +0.12(+0.44%) |
Apr 09, 2018 | 27.60 | 27.60 | 27.38 | 27.38 | 3,876 | +0.00(+0.00%) |
Apr 06, 2018 | 27.65 | 27.65 | 27.31 | 27.38 | 6,748 | -0.15(-0.56%) |
Apr 05, 2018 | 27.29 | 27.53 | 27.29 | 27.53 | 9,758 | +0.07(+0.27%) |
Apr 04, 2018 | 27.25 | 27.46 | 27.20 | 27.46 | 11,563 | +0.07(+0.26%) |
Apr 03, 2018 | 27.40 | 27.42 | 27.30 | 27.39 | 22,754 | +0.11(+0.39%) |
Apr 02, 2018 | 27.32 | 27.45 | 27.20 | 27.28 | 13,409 | -0.26(-0.93%) |
Mar 29, 2018 | 27.54 | 27.54 | 27.54 | 0 | +0.09(+0.33%) | |
Mar 28, 2018 | 27.20 | 27.48 | 27.20 | 27.45 | 18,943 | +0.02(+0.07%) |
Mar 27, 2018 | 27.55 | 27.63 | 27.38 | 27.43 | 8,280 | -0.12(-0.42%) |
Mar 26, 2018 | 27.40 | 27.55 | 27.32 | 27.55 | 10,388 | +0.22(+0.79%) |
Mar 23, 2018 | 27.52 | 27.53 | 27.33 | 27.33 | 15,888 | -0.17(-0.62%) |
Mar 22, 2018 | 27.52 | 27.59 | 27.50 | 27.50 | 3,735 | -0.15(-0.54%) |
Mar 21, 2018 | 27.51 | 27.68 | 27.51 | 27.65 | 4,340 | +0.02(+0.06%) |
Mar 20, 2018 | 27.61 | 27.65 | 27.57 | 27.63 | 8,924 | +0.06(+0.24%) |
Mar 19, 2018 | 27.84 | 27.84 | 27.52 | 27.57 | 19,670 | -0.15(-0.54%) |
Mar 16, 2018 | 27.62 | 27.72 | 27.62 | 27.72 | 7,724 | +0.07(+0.24%) |
Mar 15, 2018 | 27.71 | 27.71 | 27.65 | 27.65 | 5,445 | -0.05(-0.18%) |
Mar 14, 2018 | 27.72 | 27.76 | 27.68 | 27.71 | 3,498 | +0.04(+0.13%) |
Mar 13, 2018 | 27.84 | 27.85 | 27.60 | 27.67 | 7,178 | -0.17(-0.61%) |
Mar 12, 2018 | 27.85 | 27.85 | 27.72 | 27.84 | 15,736 | +0.04(+0.14%) |
Mar 09, 2018 | 27.67 | 27.80 | 27.64 | 27.80 | 17,971 | +0.19(+0.70%) |
Mar 08, 2018 | 27.77 | 27.77 | 27.57 | 27.61 | 16,230 | -0.00(-0.01%) |
Mar 07, 2018 | 27.61 | 27.65 | 27.55 | 27.61 | 33,544 | -0.03(-0.11%) |
Mar 06, 2018 | 27.67 | 27.69 | 27.56 | 27.64 | 6,395 | +0.06(+0.22%) |
Mar 05, 2018 | 27.45 | 27.58 | 27.36 | 27.58 | 7,813 | +0.13(+0.47%) |
Mar 02, 2018 | 27.36 | 27.47 | 27.32 | 27.45 | 14,037 | +0.04(+0.15%) |