Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.19 | 27.19 | 26.90 | 26.96 | 192,934 | -0.23(-0.86%) |
May 30, 2018 | 27.03 | 27.24 | 26.93 | 27.19 | 259,019 | +0.35(+1.30%) |
May 29, 2018 | 27.19 | 27.19 | 26.67 | 26.84 | 112,493 | -0.46(-1.67%) |
May 25, 2018 | 27.30 | 27.30 | 27.30 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 27.27 | 27.29 | 27.03 | 27.27 | 118,487 | +0.05(+0.18%) |
May 23, 2018 | 27.17 | 27.22 | 27.02 | 27.22 | 91,179 | -0.06(-0.22%) |
May 22, 2018 | 27.45 | 27.45 | 27.26 | 27.28 | 133,815 | -0.06(-0.23%) |
May 21, 2018 | 27.38 | 27.45 | 27.28 | 27.34 | 119,030 | +0.14(+0.53%) |
May 18, 2018 | 27.30 | 27.30 | 27.12 | 27.19 | 58,325 | -0.11(-0.39%) |
May 17, 2018 | 27.27 | 27.39 | 27.21 | 27.30 | 88,831 | +0.07(+0.26%) |
May 16, 2018 | 27.11 | 27.32 | 27.11 | 27.23 | 651,349 | +0.19(+0.70%) |
May 15, 2018 | 27.08 | 27.09 | 26.96 | 27.04 | 131,227 | -0.11(-0.40%) |
May 14, 2018 | 27.21 | 27.25 | 27.09 | 27.15 | 86,714 | +0.04(+0.17%) |
May 11, 2018 | 27.11 | 27.19 | 27.00 | 27.10 | 74,481 | +0.05(+0.20%) |
May 10, 2018 | 26.93 | 27.06 | 26.86 | 27.05 | 127,859 | +0.20(+0.73%) |
May 09, 2018 | 26.79 | 26.90 | 26.58 | 26.85 | 70,062 | +0.19(+0.73%) |
May 08, 2018 | 26.61 | 26.70 | 26.55 | 26.66 | 61,323 | +0.08(+0.31%) |
May 07, 2018 | 26.60 | 26.67 | 26.48 | 26.58 | 76,650 | -0.02(-0.07%) |
May 04, 2018 | 26.19 | 26.69 | 26.09 | 26.59 | 78,615 | +0.32(+1.23%) |
May 03, 2018 | 26.32 | 26.38 | 25.93 | 26.27 | 66,251 | -0.14(-0.54%) |
May 02, 2018 | 26.67 | 26.67 | 26.38 | 26.41 | 113,700 | -0.20(-0.74%) |
May 01, 2018 | 26.63 | 26.63 | 26.29 | 26.61 | 107,846 | -0.05(-0.20%) |
Apr 30, 2018 | 27.11 | 27.11 | 26.66 | 26.67 | 126,158 | -0.24(-0.90%) |
Apr 27, 2018 | 27.01 | 27.01 | 26.82 | 26.91 | 53,459 | -0.02(-0.07%) |
Apr 26, 2018 | 26.87 | 27.01 | 26.72 | 26.93 | 215,997 | +0.19(+0.70%) |
Apr 25, 2018 | 26.59 | 26.84 | 26.41 | 26.74 | 122,276 | +0.06(+0.24%) |
Apr 24, 2018 | 27.20 | 27.20 | 26.48 | 26.67 | 78,044 | -0.26(-0.97%) |
Apr 23, 2018 | 26.96 | 27.02 | 26.81 | 26.93 | 96,478 | +0.08(+0.30%) |
Apr 20, 2018 | 27.18 | 27.18 | 26.75 | 26.85 | 171,999 | -0.30(-1.09%) |
Apr 19, 2018 | 27.23 | 27.24 | 27.03 | 27.15 | 284,669 | -0.11(-0.39%) |
Apr 18, 2018 | 27.28 | 27.37 | 27.24 | 27.26 | 88,289 | +0.07(+0.26%) |
Apr 17, 2018 | 27.28 | 27.28 | 27.10 | 27.19 | 137,037 | +0.20(+0.73%) |
Apr 16, 2018 | 27.06 | 27.08 | 26.84 | 26.99 | 63,167 | +0.26(+0.97%) |
Apr 13, 2018 | 27.17 | 27.17 | 26.62 | 26.73 | 126,621 | -0.17(-0.63%) |
Apr 12, 2018 | 26.84 | 27.00 | 26.76 | 26.90 | 82,187 | +0.31(+1.18%) |
Apr 11, 2018 | 26.67 | 26.76 | 26.57 | 26.58 | 135,001 | -0.21(-0.77%) |
Apr 10, 2018 | 26.87 | 26.88 | 26.58 | 26.79 | 104,467 | +0.48(+1.84%) |
Apr 09, 2018 | 26.60 | 26.78 | 26.31 | 26.31 | 94,052 | -0.03(-0.10%) |
Apr 06, 2018 | 26.33 | 113,246 | -0.60(-2.23%) | |||
Apr 05, 2018 | 27.06 | 27.06 | 26.79 | 26.93 | 160,167 | +0.12(+0.44%) |
Apr 04, 2018 | 26.08 | 26.84 | 26.06 | 26.82 | 212,902 | +0.40(+1.52%) |
Apr 03, 2018 | 26.17 | 26.43 | 26.06 | 26.41 | 73,032 | +0.43(+1.66%) |
Apr 02, 2018 | 26.68 | 26.68 | 25.71 | 25.98 | 159,258 | -0.65(-2.46%) |
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.44(+1.68%) | |
Mar 28, 2018 | 26.42 | 26.46 | 26.11 | 26.20 | 142,319 | -0.10(-0.36%) |
Mar 27, 2018 | 26.94 | 26.94 | 26.22 | 26.29 | 94,953 | -0.51(-1.91%) |
Mar 26, 2018 | 26.42 | 26.84 | 26.24 | 26.81 | 76,400 | +0.85(+3.27%) |
Mar 23, 2018 | 26.63 | 26.63 | 25.96 | 25.96 | 467,509 | -0.54(-2.03%) |
Mar 22, 2018 | 27.18 | 27.18 | 26.49 | 26.50 | 104,377 | -0.85(-3.11%) |
Mar 21, 2018 | 27.43 | 27.63 | 27.34 | 27.34 | 81,010 | -0.10(-0.36%) |
Mar 20, 2018 | 27.44 | 27.49 | 27.36 | 27.44 | 76,693 | +0.09(+0.33%) |
Mar 19, 2018 | 27.54 | 27.54 | 27.12 | 27.35 | 64,015 | -0.21(-0.75%) |
Mar 16, 2018 | 27.58 | 27.74 | 27.48 | 27.56 | 75,187 | +0.04(+0.13%) |
Mar 15, 2018 | 27.64 | 27.65 | 27.48 | 27.52 | 89,362 | +0.01(+0.03%) |
Mar 14, 2018 | 27.92 | 27.92 | 27.47 | 27.51 | 128,258 | -0.25(-0.90%) |
Mar 13, 2018 | 28.04 | 28.11 | 27.70 | 27.76 | 119,096 | -0.14(-0.51%) |
Mar 12, 2018 | 28.07 | 28.07 | 27.84 | 27.91 | 121,396 | -0.06(-0.23%) |
Mar 09, 2018 | 27.78 | 27.99 | 27.62 | 27.97 | 92,293 | +0.48(+1.76%) |
Mar 08, 2018 | 27.58 | 27.58 | 27.34 | 27.49 | 174,034 | +0.05(+0.19%) |
Mar 07, 2018 | 27.49 | 27.43 | 68,380 | -0.12(-0.45%) | ||
Mar 06, 2018 | 27.61 | 27.61 | 27.36 | 27.56 | 173,425 | +0.07(+0.24%) |
Mar 05, 2018 | 27.06 | 27.53 | 27.01 | 27.49 | 47,071 | +0.33(+1.20%) |
Mar 02, 2018 | 26.85 | 27.24 | 26.72 | 27.17 | 94,543 | +0.08(+0.30%) |