Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.18 | 27.24 | 26.96 | 27.04 | 86,987 | -0.18(-0.66%) |
May 30, 2018 | 27.03 | 27.30 | 27.00 | 27.22 | 125,940 | +0.34(+1.27%) |
May 29, 2018 | 27.12 | 27.14 | 26.74 | 26.87 | 158,258 | -0.45(-1.66%) |
May 25, 2018 | 27.33 | 27.33 | 27.33 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 27.38 | 27.43 | 27.13 | 27.35 | 78,616 | -0.08(-0.28%) |
May 23, 2018 | 27.36 | 27.43 | 27.29 | 27.42 | 99,426 | -0.02(-0.06%) |
May 22, 2018 | 27.46 | 27.54 | 27.43 | 27.44 | 142,574 | +0.03(+0.09%) |
May 21, 2018 | 27.29 | 27.46 | 27.29 | 27.41 | 75,307 | +0.22(+0.82%) |
May 18, 2018 | 27.19 | 27.25 | 27.16 | 27.19 | 189,509 | -0.04(-0.16%) |
May 17, 2018 | 27.17 | 27.29 | 27.12 | 27.23 | 354,933 | +0.04(+0.16%) |
May 16, 2018 | 27.09 | 27.30 | 27.09 | 27.19 | 293,953 | +0.06(+0.22%) |
May 15, 2018 | 27.09 | 27.22 | 27.06 | 27.13 | 214,442 | -0.03(-0.13%) |
May 14, 2018 | 27.30 | 27.32 | 27.14 | 27.17 | 152,740 | -0.09(-0.35%) |
May 11, 2018 | 27.28 | 27.39 | 27.23 | 27.26 | 232,293 | +0.00(+0.00%) |
May 10, 2018 | 27.11 | 27.29 | 27.10 | 27.26 | 145,809 | +0.21(+0.76%) |
May 09, 2018 | 26.93 | 27.13 | 26.84 | 27.05 | 114,059 | +0.21(+0.80%) |
May 08, 2018 | 26.80 | 27.00 | 26.74 | 26.84 | 137,046 | +0.01(+0.03%) |
May 07, 2018 | 26.71 | 26.90 | 26.68 | 26.83 | 124,591 | +0.21(+0.80%) |
May 04, 2018 | 26.22 | 26.75 | 26.22 | 26.62 | 114,459 | +0.29(+1.11%) |
May 03, 2018 | 26.33 | 26.39 | 26.05 | 26.33 | 188,541 | -0.06(-0.23%) |
May 02, 2018 | 26.64 | 26.65 | 26.39 | 26.39 | 237,071 | -0.28(-1.06%) |
May 01, 2018 | 26.52 | 26.68 | 26.42 | 26.67 | 155,902 | +0.10(+0.39%) |
Apr 30, 2018 | 26.80 | 26.87 | 26.57 | 26.57 | 102,938 | -0.20(-0.74%) |
Apr 27, 2018 | 26.65 | 26.79 | 26.62 | 26.76 | 135,984 | +0.14(+0.51%) |
Apr 26, 2018 | 26.55 | 26.73 | 26.46 | 26.63 | 178,166 | +0.13(+0.48%) |
Apr 25, 2018 | 26.51 | 26.58 | 26.34 | 26.50 | 97,886 | -0.03(-0.13%) |
Apr 24, 2018 | 26.74 | 26.87 | 26.39 | 26.53 | 128,536 | -0.08(-0.29%) |
Apr 23, 2018 | 26.66 | 26.70 | 26.51 | 26.61 | 101,879 | +0.03(+0.10%) |
Apr 20, 2018 | 26.65 | 26.71 | 26.49 | 26.58 | 183,157 | -0.03(-0.10%) |
Apr 19, 2018 | 26.56 | 26.69 | 26.50 | 26.61 | 162,554 | +0.07(+0.26%) |
Apr 18, 2018 | 26.63 | 26.70 | 26.54 | 26.54 | 132,163 | -0.02(-0.06%) |
Apr 17, 2018 | 26.62 | 26.71 | 26.50 | 26.56 | 189,922 | +0.10(+0.39%) |
Apr 16, 2018 | 26.42 | 26.56 | 26.35 | 26.46 | 152,290 | +0.20(+0.75%) |
Apr 13, 2018 | 26.65 | 26.65 | 26.18 | 26.26 | 167,740 | -0.21(-0.81%) |
Apr 12, 2018 | 26.45 | 26.59 | 26.37 | 26.47 | 108,794 | +0.18(+0.68%) |
Apr 11, 2018 | 26.25 | 26.46 | 26.25 | 26.29 | 226,835 | -0.11(-0.42%) |
Apr 10, 2018 | 26.46 | 26.55 | 26.32 | 26.40 | 143,699 | +0.27(+1.05%) |
Apr 09, 2018 | 26.28 | 26.54 | 26.12 | 26.13 | 413,546 | -0.02(-0.07%) |
Apr 06, 2018 | 26.46 | 26.55 | 25.97 | 26.15 | 217,009 | -0.50(-1.89%) |
Apr 05, 2018 | 26.64 | 26.73 | 26.54 | 26.65 | 209,195 | +0.12(+0.45%) |
Apr 04, 2018 | 25.98 | 26.58 | 25.98 | 26.53 | 855,657 | +0.21(+0.81%) |
Apr 03, 2018 | 26.16 | 26.38 | 26.03 | 26.32 | 1,190,940 | +0.30(+1.15%) |
Apr 02, 2018 | 26.51 | 26.60 | 25.79 | 26.02 | 1,351,117 | -0.55(-2.06%) |
Mar 29, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.26(+0.98%) | |
Mar 28, 2018 | 26.22 | 26.45 | 26.06 | 26.31 | 171,265 | +0.11(+0.42%) |
Mar 27, 2018 | 26.65 | 26.68 | 26.10 | 26.20 | 346,501 | -0.39(-1.45%) |
Mar 26, 2018 | 26.26 | 26.62 | 26.16 | 26.58 | 176,250 | +0.66(+2.54%) |
Mar 23, 2018 | 26.63 | 26.71 | 25.89 | 25.92 | 125,315 | -0.65(-2.45%) |
Mar 22, 2018 | 27.07 | 27.15 | 26.58 | 26.58 | 180,224 | -0.75(-2.73%) |
Mar 21, 2018 | 27.37 | 27.54 | 27.30 | 27.32 | 244,731 | -0.03(-0.09%) |
Mar 20, 2018 | 27.33 | 27.42 | 27.30 | 27.35 | 90,798 | +0.07(+0.25%) |
Mar 19, 2018 | 27.44 | 27.44 | 27.04 | 27.28 | 118,363 | -0.20(-0.71%) |
Mar 16, 2018 | 27.34 | 27.55 | 27.34 | 27.47 | 169,000 | +0.18(+0.66%) |
Mar 15, 2018 | 27.39 | 27.47 | 27.24 | 27.30 | 139,297 | -0.03(-0.12%) |
Mar 14, 2018 | 27.59 | 27.59 | 27.28 | 27.33 | 137,934 | -0.18(-0.65%) |
Mar 13, 2018 | 27.76 | 27.78 | 27.45 | 27.51 | 145,520 | -0.17(-0.62%) |
Mar 12, 2018 | 27.66 | 27.76 | 27.63 | 27.68 | 84,427 | +0.03(+0.09%) |
Mar 09, 2018 | 27.38 | 27.65 | 27.33 | 27.65 | 93,085 | +0.44(+1.60%) |
Mar 08, 2018 | 27.24 | 27.26 | 27.03 | 27.22 | 110,949 | +0.03(+0.13%) |
Mar 07, 2018 | 27.22 | 27.18 | 129,948 | +0.11(+0.41%) | ||
Mar 06, 2018 | 26.97 | 27.10 | 26.80 | 27.07 | 158,395 | +0.18(+0.67%) |
Mar 05, 2018 | 26.39 | 27.00 | 26.39 | 26.89 | 228,908 | +0.37(+1.38%) |
Mar 02, 2018 | 26.21 | 26.57 | 26.02 | 26.53 | 399,597 | +0.15(+0.58%) |