Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.20 | 27.25 | 27.19 | 27.19 | 27,951 | -0.02(-0.09%) |
May 30, 2018 | 27.19 | 27.24 | 27.17 | 27.21 | 47,416 | +0.10(+0.38%) |
May 29, 2018 | 27.30 | 27.30 | 27.06 | 27.11 | 1,057,155 | -0.29(-1.06%) |
May 25, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.08(-0.30%) | |
May 24, 2018 | 27.48 | 27.53 | 27.47 | 27.48 | 102,292 | -0.08(-0.31%) |
May 23, 2018 | 27.62 | 27.62 | 27.55 | 27.57 | 38,021 | -0.13(-0.47%) |
May 22, 2018 | 27.67 | 27.72 | 27.67 | 27.70 | 4,603 | +0.04(+0.14%) |
May 21, 2018 | 27.73 | 27.74 | 27.66 | 27.66 | 17,913 | -0.04(-0.15%) |
May 18, 2018 | 27.77 | 27.77 | 27.69 | 27.70 | 93,401 | -0.13(-0.45%) |
May 17, 2018 | 27.80 | 27.83 | 27.77 | 27.83 | 28,754 | +0.07(+0.24%) |
May 16, 2018 | 27.74 | 27.76 | 27.72 | 27.76 | 57,972 | +0.06(+0.20%) |
May 15, 2018 | 27.70 | 27.74 | 27.67 | 27.71 | 32,079 | +0.15(+0.54%) |
May 14, 2018 | 27.53 | 27.57 | 27.53 | 27.56 | 115,297 | +0.04(+0.14%) |
May 11, 2018 | 27.46 | 27.53 | 27.46 | 27.52 | 13,190 | -0.01(-0.03%) |
May 10, 2018 | 27.52 | 27.55 | 27.49 | 27.53 | 749,027 | -0.03(-0.10%) |
May 09, 2018 | 27.58 | 27.58 | 27.52 | 27.56 | 27,225 | +0.08(+0.31%) |
May 08, 2018 | 27.48 | 27.53 | 27.47 | 27.48 | 6,788 | +0.02(+0.07%) |
May 07, 2018 | 27.46 | 27.46 | 27.43 | 27.46 | 5,808 | +0.03(+0.10%) |
May 04, 2018 | 27.41 | 27.46 | 27.41 | 27.43 | 3,365 | -0.01(-0.03%) |
May 03, 2018 | 27.44 | 27.45 | 27.40 | 27.44 | 9,986 | -0.06(-0.20%) |
May 02, 2018 | 27.51 | 27.51 | 27.47 | 27.49 | 9,422 | -0.02(-0.07%) |
May 01, 2018 | 27.45 | 27.51 | 27.45 | 27.51 | 37,360 | +0.08(+0.31%) |
Apr 30, 2018 | 27.49 | 27.49 | 27.43 | 27.43 | 5,036 | -0.06(-0.20%) |
Apr 27, 2018 | 27.52 | 27.52 | 27.48 | 27.48 | 26,531 | -0.06(-0.20%) |
Apr 26, 2018 | 27.56 | 27.56 | 27.52 | 27.54 | 13,176 | -0.06(-0.20%) |
Apr 25, 2018 | 27.62 | 27.62 | 27.57 | 27.60 | 699,652 | +0.07(+0.24%) |
Apr 24, 2018 | 27.58 | 27.58 | 27.50 | 27.53 | 13,213 | +0.04(+0.14%) |
Apr 23, 2018 | 27.48 | 27.53 | 27.48 | 27.49 | 4,339 | +0.04(+0.14%) |
Apr 20, 2018 | 27.41 | 27.48 | 27.41 | 27.46 | 12,577 | +0.08(+0.31%) |
Apr 19, 2018 | 27.36 | 27.41 | 27.35 | 27.37 | 11,123 | +0.08(+0.31%) |
Apr 18, 2018 | 27.19 | 27.30 | 27.19 | 27.29 | 4,094 | +0.10(+0.37%) |
Apr 17, 2018 | 27.22 | 27.22 | 27.18 | 27.19 | 3,018 | -0.05(-0.19%) |
Apr 16, 2018 | 27.26 | 27.29 | 27.23 | 27.24 | 10,890 | +0.02(+0.07%) |
Apr 13, 2018 | 27.24 | 27.24 | 27.19 | 27.22 | 11,441 | +0.01(+0.03%) |
Apr 12, 2018 | 27.18 | 27.25 | 27.18 | 27.21 | 13,899 | +0.11(+0.41%) |
Apr 11, 2018 | 27.07 | 27.12 | 27.07 | 27.10 | 9,183 | -0.04(-0.16%) |
Apr 10, 2018 | 27.13 | 27.15 | 27.13 | 27.14 | 2,956 | +0.05(+0.19%) |
Apr 09, 2018 | 27.18 | 27.18 | 27.09 | 27.09 | 14,754 | -0.00(-0.02%) |
Apr 06, 2018 | 27.15 | 27.15 | 27.09 | 27.10 | 7,378 | -0.10(-0.38%) |
Apr 05, 2018 | 27.18 | 27.21 | 27.18 | 27.20 | 10,243 | +0.07(+0.26%) |
Apr 04, 2018 | 27.12 | 27.13 | 27.08 | 27.13 | 4,493 | -0.00(-0.01%) |
Apr 03, 2018 | 27.08 | 27.15 | 27.08 | 27.13 | 10,462 | +0.08(+0.30%) |
Apr 02, 2018 | 27.12 | 27.12 | 26.99 | 27.05 | 49,977 | +0.02(+0.09%) |
Mar 29, 2018 | 27.03 | 27.03 | 27.03 | 0 | -0.12(-0.45%) | |
Mar 28, 2018 | 27.09 | 27.15 | 27.04 | 27.15 | 859,442 | +0.04(+0.14%) |
Mar 27, 2018 | 27.27 | 27.27 | 27.11 | 27.11 | 14,660 | -0.12(-0.45%) |
Mar 26, 2018 | 27.21 | 27.24 | 27.18 | 27.23 | 21,228 | +0.07(+0.28%) |
Mar 23, 2018 | 27.21 | 27.23 | 27.16 | 27.16 | 20,599 | -0.06(-0.21%) |
Mar 22, 2018 | 27.26 | 27.26 | 27.15 | 27.21 | 15,981 | -0.16(-0.58%) |
Mar 21, 2018 | 27.43 | 27.43 | 27.33 | 27.37 | 13,081 | +0.02(+0.07%) |
Mar 20, 2018 | 27.38 | 27.38 | 27.34 | 27.35 | 2,011 | +0.08(+0.31%) |
Mar 19, 2018 | 27.30 | 27.37 | 27.25 | 27.27 | 11,251 | +0.03(+0.10%) |
Mar 16, 2018 | 27.31 | 27.31 | 27.24 | 27.24 | 2,772 | +0.01(+0.03%) |
Mar 15, 2018 | 27.20 | 27.26 | 27.19 | 27.23 | 51,886 | -0.01(-0.03%) |
Mar 14, 2018 | 27.26 | 27.26 | 27.19 | 27.24 | 33,481 | -0.04(-0.14%) |
Mar 13, 2018 | 27.25 | 27.31 | 27.25 | 27.28 | 2,770 | -0.04(-0.14%) |
Mar 12, 2018 | 27.39 | 27.39 | 27.31 | 27.32 | 11,279 | -0.07(-0.24%) |
Mar 09, 2018 | 27.39 | 27.40 | 27.35 | 27.38 | 45,036 | +0.09(+0.34%) |
Mar 08, 2018 | 27.30 | 27.32 | 27.28 | 27.29 | 13,151 | -0.07(-0.24%) |
Mar 07, 2018 | 27.36 | 27.29 | 27.35 | 11,727 | -0.01(-0.03%) | |
Mar 06, 2018 | 27.34 | 27.36 | 27.30 | 27.36 | 17,914 | +0.02(+0.07%) |
Mar 05, 2018 | 27.28 | 27.38 | 27.28 | 27.34 | 4,657 | +0.03(+0.10%) |
Mar 02, 2018 | 27.31 | 27.34 | 27.24 | 27.32 | 30,941 | +0.11(+0.39%) |