Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.48 | 28.48 | 28.05 | 28.08 | 3,581 | -0.36(-1.28%) |
May 30, 2018 | 28.39 | 28.45 | 28.24 | 28.45 | 199,644 | +0.52(+1.88%) |
May 29, 2018 | 28.21 | 28.21 | 27.91 | 27.92 | 4,264 | -0.40(-1.41%) |
May 25, 2018 | 28.32 | 28.32 | 28.32 | 0 | -0.12(-0.41%) | |
May 24, 2018 | 28.23 | 28.44 | 28.21 | 28.44 | 1,529 | +0.08(+0.28%) |
May 23, 2018 | 28.21 | 28.36 | 28.21 | 28.36 | 52,559 | -0.04(-0.13%) |
May 22, 2018 | 28.61 | 28.61 | 28.39 | 28.39 | 5,974 | -0.07(-0.25%) |
May 21, 2018 | 28.57 | 28.57 | 28.46 | 28.47 | 5,573 | +0.12(+0.42%) |
May 18, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 114 | +0.01(+0.05%) |
May 17, 2018 | 28.45 | 28.51 | 28.31 | 28.33 | 3,249 | +0.02(+0.06%) |
May 16, 2018 | 28.19 | 28.39 | 28.19 | 28.31 | 10,523 | +0.27(+0.97%) |
May 15, 2018 | 28.22 | 28.22 | 28.04 | 28.04 | 434,132 | -0.11(-0.39%) |
May 14, 2018 | 28.29 | 28.29 | 28.15 | 28.15 | 37,214 | +0.04(+0.13%) |
May 11, 2018 | 28.12 | 28.19 | 28.06 | 28.12 | 8,380 | +0.08(+0.27%) |
May 10, 2018 | 27.90 | 28.09 | 27.86 | 28.04 | 10,539 | +0.25(+0.91%) |
May 09, 2018 | 27.71 | 27.85 | 27.61 | 27.79 | 396,578 | +0.30(+1.08%) |
May 08, 2018 | 27.53 | 27.55 | 27.49 | 27.49 | 5,310 | -0.15(-0.53%) |
May 07, 2018 | 27.62 | 27.70 | 27.61 | 27.64 | 3,989 | +0.04(+0.13%) |
May 04, 2018 | 27.46 | 27.68 | 27.45 | 27.60 | 5,242 | +0.30(+1.11%) |
May 03, 2018 | 26.95 | 27.30 | 26.95 | 27.30 | 430,405 | -0.21(-0.78%) |
May 02, 2018 | 27.59 | 27.59 | 27.45 | 27.51 | 4,871 | -0.04(-0.16%) |
May 01, 2018 | 27.49 | 27.56 | 27.49 | 27.56 | 556 | -0.12(-0.42%) |
Apr 30, 2018 | 28.00 | 28.00 | 27.67 | 27.67 | 8,182 | -0.17(-0.61%) |
Apr 27, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 15,554 | -0.05(-0.17%) |
Apr 26, 2018 | 27.89 | 27.89 | 27.89 | 27.89 | 365 | +0.20(+0.72%) |
Apr 25, 2018 | 27.53 | 27.69 | 27.49 | 27.69 | 21,252 | +0.18(+0.65%) |
Apr 24, 2018 | 27.99 | 27.99 | 27.46 | 27.51 | 9,961 | -0.28(-0.99%) |
Apr 23, 2018 | 27.88 | 27.93 | 27.71 | 27.79 | 425,157 | +0.01(+0.03%) |
Apr 20, 2018 | 27.84 | 27.84 | 27.78 | 27.78 | 598 | -0.23(-0.82%) |
Apr 19, 2018 | 28.18 | 28.18 | 27.97 | 28.01 | 251,901 | -0.30(-1.07%) |
Apr 18, 2018 | 28.35 | 28.37 | 28.31 | 28.31 | 6,395 | +0.15(+0.54%) |
Apr 17, 2018 | 28.08 | 28.24 | 28.08 | 28.16 | 43,391 | +0.20(+0.70%) |
Apr 16, 2018 | 27.95 | 28.06 | 27.89 | 27.97 | 254,643 | +0.37(+1.34%) |
Apr 13, 2018 | 27.72 | 27.75 | 27.60 | 27.60 | 1,079 | -0.25(-0.88%) |
Apr 12, 2018 | 27.79 | 27.86 | 27.74 | 27.84 | 9,998 | +0.23(+0.84%) |
Apr 11, 2018 | 27.60 | 27.68 | 27.60 | 27.61 | 6,732 | -0.09(-0.32%) |
Apr 10, 2018 | 27.68 | 27.70 | 27.68 | 27.70 | 2,511 | +0.16(+0.58%) |
Apr 09, 2018 | 27.26 | 27.59 | 27.20 | 27.54 | 14,107 | +0.03(+0.10%) |
Apr 06, 2018 | 27.42 | 27.51 | 27.42 | 27.51 | 1,403 | -0.28(-1.02%) |
Apr 05, 2018 | 27.66 | 27.81 | 27.66 | 27.80 | 32,493 | +0.15(+0.53%) |
Apr 04, 2018 | 27.26 | 27.65 | 27.26 | 27.65 | 2,083 | +0.37(+1.35%) |
Apr 03, 2018 | 27.30 | 27.30 | 27.23 | 27.28 | 2,720 | +0.44(+1.66%) |
Apr 02, 2018 | 27.23 | 27.23 | 26.72 | 26.84 | 6,092 | -0.84(-3.05%) |
Mar 29, 2018 | 27.68 | 27.68 | 27.68 | 0 | +0.48(+1.77%) | |
Mar 28, 2018 | 27.24 | 27.24 | 27.20 | 27.20 | 1,743 | -0.21(-0.78%) |
Mar 27, 2018 | 27.88 | 27.88 | 27.42 | 27.42 | 4,176 | -0.11(-0.41%) |
Mar 26, 2018 | 27.50 | 27.53 | 27.34 | 27.53 | 3,643 | +0.42(+1.55%) |
Mar 23, 2018 | 27.58 | 27.59 | 27.09 | 27.11 | 22,368 | -0.59(-2.13%) |
Mar 22, 2018 | 27.90 | 28.03 | 27.70 | 27.70 | 12,369 | -0.85(-2.99%) |
Mar 21, 2018 | 28.32 | 28.56 | 28.32 | 28.56 | 8,935 | +0.21(+0.74%) |
Mar 20, 2018 | 28.37 | 28.37 | 28.35 | 28.35 | 212,008 | +0.26(+0.93%) |
Mar 19, 2018 | 28.50 | 28.50 | 28.09 | 28.09 | 29,307 | -0.50(-1.74%) |
Mar 16, 2018 | 28.56 | 28.63 | 28.56 | 28.58 | 6,450 | +0.12(+0.44%) |
Mar 15, 2018 | 28.51 | 28.51 | 28.38 | 28.46 | 40,846 | +0.02(+0.06%) |
Mar 14, 2018 | 28.71 | 28.71 | 28.44 | 28.44 | 931 | -0.28(-0.98%) |
Mar 12, 2018 | 28.72 | 28.72 | 28.72 | 37 | -0.07(-0.25%) | |
Mar 09, 2018 | 28.38 | 28.79 | 28.38 | 28.79 | 12,986 | +0.53(+1.86%) |
Mar 08, 2018 | 28.21 | 28.32 | 28.21 | 28.27 | 1,948 | +0.06(+0.21%) |
Mar 07, 2018 | 28.32 | 28.32 | 28.14 | 28.21 | 2,167 | -0.13(-0.44%) |
Mar 06, 2018 | 28.24 | 28.33 | 28.15 | 28.33 | 693 | +0.29(+1.05%) |
Mar 05, 2018 | 27.88 | 28.07 | 27.88 | 28.04 | 816 | +0.28(+1.03%) |
Mar 02, 2018 | 27.54 | 27.82 | 27.54 | 27.76 | 1,798 | +0.07(+0.25%) |