Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.74 | 27.74 | 27.56 | 27.56 | 2,149 | -0.27(-0.97%) |
May 30, 2018 | 27.83 | 27.83 | 27.83 | 27.83 | 258 | +0.44(+1.61%) |
May 29, 2018 | 27.65 | 27.65 | 27.39 | 27.39 | 12,483 | -0.44(-1.58%) |
May 25, 2018 | 27.83 | 27.83 | 27.83 | 0 | -0.10(-0.36%) | |
May 24, 2018 | 27.79 | 27.94 | 27.79 | 27.93 | 3,310 | -0.02(-0.07%) |
May 23, 2018 | 27.93 | 27.95 | 27.93 | 27.95 | 1,375 | -0.10(-0.36%) |
May 22, 2018 | 28.16 | 28.16 | 28.05 | 28.05 | 8,619 | +0.02(+0.07%) |
May 21, 2018 | 28.03 | 28.03 | 28.03 | 28.03 | 884 | +0.10(+0.37%) |
May 18, 2018 | 27.94 | 27.94 | 27.93 | 27.93 | 1,254 | -0.08(-0.30%) |
May 17, 2018 | 28.06 | 28.06 | 28.01 | 28.01 | 2,611 | -0.01(-0.04%) |
May 16, 2018 | 28.02 | 28.02 | 28.02 | 28.02 | 224 | +0.19(+0.68%) |
May 15, 2018 | 27.86 | 27.88 | 27.83 | 27.83 | 1,973 | -0.06(-0.22%) |
May 14, 2018 | 27.89 | 27.89 | 27.89 | 27.89 | 934 | -0.02(-0.07%) |
May 11, 2018 | 28.05 | 28.05 | 27.91 | 27.91 | 2,986 | +0.13(+0.47%) |
May 10, 2018 | 27.78 | 27.78 | 27.78 | 27.78 | 70 | +0.00(+0.00%) |
May 09, 2018 | 27.62 | 27.78 | 27.62 | 27.78 | 1,919 | +0.20(+0.73%) |
May 08, 2018 | 27.64 | 27.72 | 27.52 | 27.58 | 10,360 | -0.03(-0.10%) |
May 07, 2018 | 27.69 | 27.69 | 27.59 | 27.61 | 1,416 | -0.16(-0.58%) |
May 04, 2018 | 27.48 | 27.77 | 27.48 | 27.77 | 6,652 | +0.10(+0.36%) |
May 03, 2018 | 27.67 | 27.67 | 27.67 | 27.67 | 751 | -0.07(-0.25%) |
May 02, 2018 | 27.76 | 27.76 | 27.74 | 27.74 | 823 | +0.04(+0.14%) |
May 01, 2018 | 27.69 | 27.70 | 27.69 | 27.70 | 766 | -0.44(-1.56%) |
Apr 30, 2018 | 28.13 | 28.14 | 28.13 | 28.14 | 595 | +0.04(+0.15%) |
Apr 27, 2018 | 28.11 | 28.11 | 28.10 | 28.10 | 1,174 | +0.15(+0.53%) |
Apr 26, 2018 | 27.95 | 27.95 | 27.95 | 27.95 | 800 | +0.16(+0.58%) |
Apr 25, 2018 | 27.79 | 27.79 | 27.79 | 27.79 | 402 | -0.08(-0.29%) |
Apr 24, 2018 | 28.14 | 28.14 | 27.87 | 27.87 | 2,052 | -0.08(-0.29%) |
Apr 23, 2018 | 27.91 | 27.95 | 27.91 | 27.95 | 1,126 | +0.05(+0.18%) |
Apr 20, 2018 | 28.11 | 28.11 | 27.86 | 27.90 | 3,460 | -0.10(-0.36%) |
Apr 19, 2018 | 28.03 | 28.03 | 27.97 | 28.00 | 2,186 | -0.21(-0.74%) |
Apr 18, 2018 | 28.12 | 28.21 | 28.12 | 28.21 | 826 | -0.03(-0.11%) |
Apr 17, 2018 | 28.20 | 28.24 | 28.20 | 28.24 | 434 | +0.17(+0.61%) |
Apr 16, 2018 | 28.07 | 28.07 | 28.07 | 28.07 | 1,244 | +0.34(+1.23%) |
Apr 13, 2018 | 27.73 | 27.73 | 27.73 | 27.73 | 131 | -0.13(-0.45%) |
Apr 12, 2018 | 27.90 | 27.90 | 27.83 | 27.85 | 1,298 | +0.11(+0.41%) |
Apr 11, 2018 | 27.80 | 27.85 | 27.73 | 27.74 | 2,540 | -0.01(-0.04%) |
Apr 10, 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 287 | +0.01(+0.04%) |
Apr 09, 2018 | 27.61 | 27.76 | 27.61 | 27.74 | 1,197 | +0.19(+0.69%) |
Apr 06, 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 558 | -0.36(-1.30%) |
Apr 05, 2018 | 27.98 | 27.98 | 27.91 | 27.91 | 1,149 | +0.33(+1.21%) |
Apr 04, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 1,149 | +0.28(+1.03%) |
Apr 03, 2018 | 27.38 | 27.38 | 27.30 | 27.30 | 3,063 | +0.27(+1.00%) |
Apr 02, 2018 | 27.26 | 27.26 | 27.03 | 27.03 | 6,480 | -0.76(-2.73%) |
Mar 29, 2018 | 27.79 | 27.79 | 27.79 | 0 | +0.35(+1.28%) | |
Mar 28, 2018 | 27.45 | 27.49 | 27.34 | 27.44 | 3,290 | -0.01(-0.04%) |
Mar 27, 2018 | 27.63 | 27.78 | 27.45 | 27.45 | 5,817 | -0.22(-0.79%) |
Mar 26, 2018 | 27.42 | 27.67 | 27.42 | 27.67 | 1,787 | +0.42(+1.54%) |
Mar 23, 2018 | 27.50 | 27.55 | 27.24 | 27.25 | 8,773 | -0.70(-2.50%) |
Mar 22, 2018 | 28.07 | 28.07 | 27.92 | 27.95 | 3,443 | -0.43(-1.52%) |
Mar 21, 2018 | 28.46 | 28.47 | 28.34 | 28.38 | 5,444 | +0.09(+0.32%) |
Mar 20, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 183 | +0.00(+0.00%) |
Mar 19, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 4,439 | -0.30(-1.05%) |
Mar 16, 2018 | 28.64 | 28.64 | 28.59 | 28.59 | 1,326 | +0.06(+0.21%) |
Mar 15, 2018 | 28.63 | 28.63 | 28.53 | 28.53 | 2,577 | -0.04(-0.14%) |
Mar 14, 2018 | 28.81 | 28.81 | 28.57 | 28.57 | 18,944 | -0.20(-0.70%) |
Mar 13, 2018 | 28.93 | 28.93 | 28.77 | 28.77 | 3,885 | -0.18(-0.62%) |
Mar 12, 2018 | 29.04 | 29.04 | 28.87 | 28.95 | 7,484 | +0.07(+0.24%) |
Mar 09, 2018 | 28.36 | 28.88 | 28.34 | 28.88 | 13,211 | +0.34(+1.19%) |
Mar 08, 2018 | 28.63 | 28.63 | 28.42 | 28.54 | 4,983 | +0.06(+0.21%) |
Mar 07, 2018 | 28.48 | 28.36 | 28.48 | 5,320 | -0.11(-0.37%) | |
Mar 06, 2018 | 28.55 | 28.59 | 28.41 | 28.59 | 15,071 | +0.16(+0.55%) |
Mar 05, 2018 | 27.99 | 28.43 | 27.99 | 28.43 | 14,877 | +0.66(+2.38%) |
Mar 02, 2018 | 27.57 | 27.77 | 27.57 | 27.77 | 14,721 | -0.18(-0.64%) |