Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.27 | 27.27 | 27.09 | 27.17 | 7,436 | -0.18(-0.67%) |
May 30, 2018 | 27.21 | 27.40 | 27.20 | 27.36 | 16,984 | +0.20(+0.72%) |
May 29, 2018 | 27.21 | 27.21 | 27.13 | 27.16 | 10,716 | -0.16(-0.58%) |
May 25, 2018 | 27.32 | 27.32 | 27.32 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 27.28 | 27.40 | 27.28 | 27.33 | 6,075 | -0.22(-0.81%) |
May 23, 2018 | 27.42 | 27.55 | 27.42 | 27.55 | 14,842 | -0.10(-0.37%) |
May 22, 2018 | 27.68 | 27.68 | 27.62 | 27.66 | 15,128 | -0.03(-0.10%) |
May 21, 2018 | 27.65 | 27.73 | 27.65 | 27.69 | 13,118 | +0.01(+0.04%) |
May 18, 2018 | 27.83 | 27.83 | 27.65 | 27.67 | 41,081 | -0.07(-0.27%) |
May 17, 2018 | 27.75 | 27.80 | 27.71 | 27.75 | 13,712 | -0.04(-0.13%) |
May 16, 2018 | 27.74 | 27.80 | 27.74 | 27.79 | 17,751 | +0.07(+0.24%) |
May 15, 2018 | 27.71 | 27.73 | 27.69 | 27.72 | 12,911 | -0.26(-0.92%) |
May 14, 2018 | 27.98 | 28.04 | 27.94 | 27.98 | 3,861,083 | +0.16(+0.59%) |
May 11, 2018 | 27.91 | 27.91 | 27.79 | 27.81 | 2,223 | +0.25(+0.91%) |
May 10, 2018 | 27.58 | 27.58 | 27.52 | 27.56 | 2,342 | +0.05(+0.17%) |
May 09, 2018 | 27.36 | 27.52 | 27.29 | 27.52 | 4,028 | -0.27(-0.98%) |
May 08, 2018 | 27.72 | 27.79 | 27.63 | 27.79 | 14,667 | +0.11(+0.40%) |
May 07, 2018 | 27.75 | 27.77 | 27.67 | 27.67 | 9,342 | +0.12(+0.43%) |
May 04, 2018 | 27.47 | 27.70 | 27.47 | 27.56 | 5,723 | +0.12(+0.45%) |
May 03, 2018 | 27.46 | 27.47 | 27.43 | 27.43 | 45,162 | -0.14(-0.52%) |
May 01, 2018 | 27.58 | 27.58 | 27.58 | 163 | -0.03(-0.11%) | |
Apr 30, 2018 | 27.61 | 27.63 | 27.61 | 27.61 | 1,250 | -0.02(-0.09%) |
Apr 27, 2018 | 27.68 | 27.72 | 27.62 | 27.63 | 2,084 | -0.16(-0.56%) |
Apr 26, 2018 | 27.67 | 27.79 | 27.63 | 27.79 | 4,120 | +0.23(+0.84%) |
Apr 25, 2018 | 27.45 | 27.55 | 27.45 | 27.55 | 999 | +0.13(+0.48%) |
Apr 24, 2018 | 27.57 | 27.60 | 27.42 | 27.42 | 5,887 | -0.11(-0.41%) |
Apr 23, 2018 | 27.59 | 27.59 | 27.52 | 27.54 | 1,836 | -0.11(-0.38%) |
Apr 20, 2018 | 27.64 | 27.67 | 27.64 | 27.64 | 1,224 | -0.04(-0.15%) |
Apr 19, 2018 | 27.74 | 27.75 | 27.66 | 27.68 | 12,725 | -0.11(-0.40%) |
Apr 18, 2018 | 27.78 | 27.83 | 27.78 | 27.80 | 5,411 | +0.18(+0.64%) |
Apr 17, 2018 | 27.59 | 27.67 | 27.58 | 27.62 | 5,554 | +0.06(+0.22%) |
Apr 16, 2018 | 27.48 | 27.56 | 27.48 | 27.56 | 2,100 | +0.15(+0.56%) |
Apr 13, 2018 | 27.33 | 27.44 | 27.25 | 27.41 | 19,347 | +0.03(+0.10%) |
Apr 12, 2018 | 27.41 | 27.41 | 27.29 | 27.38 | 2,828 | -0.05(-0.17%) |
Apr 11, 2018 | 27.48 | 27.48 | 27.41 | 27.42 | 3,996 | -0.12(-0.44%) |
Apr 10, 2018 | 27.53 | 27.56 | 27.47 | 27.54 | 3,011 | -0.01(-0.04%) |
Apr 09, 2018 | 27.51 | 27.56 | 27.51 | 27.56 | 1,933 | +0.44(+1.63%) |
Apr 06, 2018 | 27.41 | 27.41 | 27.09 | 27.11 | 2,613 | -0.46(-1.66%) |
Apr 05, 2018 | 27.52 | 27.57 | 27.52 | 27.57 | 638 | +0.19(+0.68%) |
Apr 04, 2018 | 27.10 | 27.39 | 27.02 | 27.39 | 21,269 | +0.03(+0.10%) |
Apr 03, 2018 | 27.38 | 27.38 | 27.17 | 27.36 | 4,659 | +0.26(+0.96%) |
Apr 02, 2018 | 27.30 | 27.30 | 26.96 | 27.10 | 3,778 | -0.52(-1.88%) |
Mar 29, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.35(+1.29%) | |
Mar 28, 2018 | 27.39 | 27.39 | 27.27 | 27.27 | 923 | +0.39(+1.47%) |
Mar 27, 2018 | 27.40 | 27.40 | 26.87 | 26.87 | 18,298 | +0.01(+0.06%) |
Mar 26, 2018 | 26.70 | 26.86 | 26.64 | 26.86 | 7,391 | +0.27(+1.03%) |
Mar 23, 2018 | 26.92 | 26.92 | 26.56 | 26.58 | 4,507 | -0.39(-1.43%) |
Mar 22, 2018 | 27.14 | 27.21 | 26.97 | 26.97 | 8,513 | -0.33(-1.23%) |
Mar 21, 2018 | 27.22 | 27.32 | 27.22 | 27.30 | 2,028 | +0.03(+0.10%) |
Mar 20, 2018 | 27.23 | 27.32 | 27.23 | 27.28 | 2,344 | +0.26(+0.97%) |
Mar 19, 2018 | 27.15 | 27.15 | 27.01 | 27.01 | 1,010 | -0.52(-1.90%) |
Mar 16, 2018 | 27.55 | 27.55 | 27.51 | 27.54 | 1,352 | -0.15(-0.55%) |
Mar 15, 2018 | 27.75 | 27.75 | 27.69 | 27.69 | 1,989 | +0.07(+0.26%) |
Mar 14, 2018 | 27.58 | 27.64 | 27.56 | 27.62 | 2,053 | +0.16(+0.59%) |
Mar 13, 2018 | 27.80 | 27.80 | 27.45 | 27.46 | 16,199 | -0.13(-0.47%) |
Mar 12, 2018 | 27.67 | 27.70 | 27.59 | 27.59 | 9,909 | +0.09(+0.34%) |
Mar 09, 2018 | 27.37 | 27.50 | 27.29 | 27.49 | 3,056 | +0.08(+0.29%) |
Mar 08, 2018 | 27.37 | 27.42 | 27.37 | 27.41 | 5,028 | +0.13(+0.48%) |
Mar 07, 2018 | 27.15 | 27.28 | 16,737 | -0.29(-1.04%) | ||
Mar 06, 2018 | 27.82 | 27.82 | 27.57 | 27.57 | 13,549 | +0.18(+0.64%) |
Mar 05, 2018 | 27.15 | 27.44 | 27.15 | 27.40 | 9,997 | +0.27(+1.01%) |
Mar 02, 2018 | 26.81 | 27.12 | 26.81 | 27.12 | 2,891 | +0.14(+0.52%) |