Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.10 | 28.10 | 27.89 | 27.91 | 10,881 | +0.02(+0.07%) |
May 30, 2018 | 27.92 | 28.09 | 27.79 | 27.89 | 18,224 | +0.14(+0.50%) |
May 29, 2018 | 27.72 | 27.94 | 27.72 | 27.75 | 21,220 | -0.21(-0.77%) |
May 25, 2018 | 27.96 | 27.96 | 27.96 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 28.04 | 28.04 | 27.83 | 28.02 | 10,308 | -0.02(-0.07%) |
May 23, 2018 | 27.84 | 28.04 | 27.80 | 28.04 | 10,217 | +0.13(+0.47%) |
May 22, 2018 | 27.78 | 28.05 | 27.78 | 27.91 | 3,093 | +0.11(+0.39%) |
May 21, 2018 | 27.85 | 28.09 | 27.74 | 27.80 | 15,184 | +0.15(+0.55%) |
May 18, 2018 | 27.81 | 27.81 | 27.56 | 27.65 | 11,543 | -0.14(-0.51%) |
May 17, 2018 | 27.78 | 27.81 | 27.76 | 27.79 | 5,157 | +0.08(+0.29%) |
May 16, 2018 | 27.83 | 27.83 | 27.61 | 27.71 | 14,583 | +0.11(+0.41%) |
May 15, 2018 | 27.80 | 27.80 | 27.59 | 27.60 | 6,035 | -0.17(-0.61%) |
May 14, 2018 | 27.92 | 27.92 | 27.72 | 27.77 | 13,699 | +0.01(+0.04%) |
May 11, 2018 | 27.76 | 27.88 | 27.67 | 27.76 | 16,868 | +0.06(+0.22%) |
May 10, 2018 | 27.51 | 27.71 | 27.51 | 27.70 | 8,526 | +0.24(+0.87%) |
May 09, 2018 | 27.49 | 27.49 | 27.28 | 27.46 | 5,347 | +0.23(+0.84%) |
May 08, 2018 | 27.00 | 27.30 | 27.00 | 27.23 | 9,238 | +0.06(+0.21%) |
May 07, 2018 | 27.14 | 27.21 | 27.11 | 27.17 | 6,121 | +0.14(+0.53%) |
May 04, 2018 | 26.64 | 27.08 | 26.64 | 27.03 | 7,770 | +0.33(+1.24%) |
May 03, 2018 | 26.68 | 26.74 | 26.64 | 26.70 | 22,708 | -0.21(-0.77%) |
May 02, 2018 | 26.93 | 27.01 | 26.88 | 26.91 | 3,111 | -0.10(-0.38%) |
May 01, 2018 | 27.00 | 27.02 | 26.77 | 27.01 | 32,323 | +0.05(+0.19%) |
Apr 30, 2018 | 26.89 | 27.14 | 26.89 | 26.96 | 21,722 | -0.19(-0.70%) |
Apr 27, 2018 | 27.13 | 27.24 | 27.01 | 27.15 | 61,376 | -0.04(-0.15%) |
Apr 26, 2018 | 26.87 | 27.19 | 26.82 | 27.19 | 9,236 | +0.55(+2.07%) |
Apr 25, 2018 | 26.71 | 26.80 | 26.58 | 26.64 | 25,390 | -0.13(-0.49%) |
Apr 24, 2018 | 26.54 | 27.15 | 26.54 | 26.77 | 57,773 | -0.26(-0.96%) |
Apr 23, 2018 | 27.06 | 27.10 | 27.01 | 27.03 | 24,004 | +0.02(+0.07%) |
Apr 20, 2018 | 27.08 | 27.09 | 26.97 | 27.01 | 5,863 | -0.11(-0.41%) |
Apr 19, 2018 | 27.17 | 27.21 | 27.08 | 27.12 | 5,108 | -0.11(-0.40%) |
Apr 18, 2018 | 27.05 | 27.28 | 27.04 | 27.23 | 11,988 | +0.01(+0.05%) |
Apr 17, 2018 | 27.13 | 27.24 | 26.87 | 27.22 | 5,029 | +0.16(+0.57%) |
Apr 16, 2018 | 26.94 | 27.21 | 26.73 | 27.06 | 16,018 | +0.05(+0.19%) |
Apr 13, 2018 | 27.03 | 27.05 | 26.93 | 27.01 | 5,916 | -0.05(-0.19%) |
Apr 12, 2018 | 26.91 | 27.10 | 26.88 | 27.06 | 13,094 | +0.21(+0.78%) |
Apr 11, 2018 | 26.64 | 26.93 | 26.64 | 26.85 | 7,816 | -0.10(-0.37%) |
Apr 10, 2018 | 26.59 | 27.00 | 26.59 | 26.95 | 26,826 | +0.38(+1.43%) |
Apr 09, 2018 | 26.52 | 26.89 | 26.48 | 26.57 | 54,144 | +0.08(+0.30%) |
Apr 06, 2018 | 26.59 | 26.77 | 26.24 | 26.49 | 22,248 | -0.38(-1.42%) |
Apr 05, 2018 | 26.95 | 27.00 | 26.81 | 26.87 | 10,199 | +0.12(+0.46%) |
Apr 04, 2018 | 26.53 | 26.75 | 26.42 | 26.75 | 13,182 | +0.17(+0.64%) |
Apr 03, 2018 | 26.54 | 26.62 | 26.39 | 26.58 | 9,196 | -0.01(-0.04%) |
Apr 02, 2018 | 26.92 | 26.92 | 26.15 | 26.59 | 48,086 | -0.07(-0.26%) |
Mar 29, 2018 | 26.66 | 26.66 | 26.66 | 0 | +0.13(+0.49%) | |
Mar 28, 2018 | 26.52 | 26.57 | 26.52 | 26.53 | 17,362 | -0.10(-0.38%) |
Mar 27, 2018 | 26.91 | 27.05 | 26.52 | 26.63 | 22,276 | -0.24(-0.89%) |
Mar 26, 2018 | 26.31 | 26.87 | 26.23 | 26.87 | 45,466 | +1.01(+3.91%) |
Mar 23, 2018 | 26.84 | 26.84 | 25.86 | 25.86 | 22,226 | -0.94(-3.51%) |
Mar 22, 2018 | 27.18 | 27.63 | 26.76 | 26.80 | 22,098 | -0.68(-2.46%) |
Mar 21, 2018 | 27.49 | 27.55 | 27.43 | 27.48 | 8,748 | +0.19(+0.68%) |
Mar 20, 2018 | 27.15 | 27.46 | 27.15 | 27.29 | 25,447 | +0.07(+0.26%) |
Mar 19, 2018 | 27.47 | 27.56 | 27.15 | 27.22 | 24,579 | -0.40(-1.45%) |
Mar 16, 2018 | 27.51 | 27.62 | 27.43 | 27.62 | 6,001 | +0.20(+0.73%) |
Mar 15, 2018 | 27.60 | 27.62 | 27.41 | 27.42 | 9,719 | -0.17(-0.61%) |
Mar 14, 2018 | 27.82 | 27.82 | 27.42 | 27.59 | 21,458 | -0.07(-0.25%) |
Mar 13, 2018 | 27.91 | 28.12 | 27.64 | 27.66 | 22,318 | -0.30(-1.07%) |
Mar 12, 2018 | 27.97 | 27.99 | 27.83 | 27.96 | 53,269 | +0.06(+0.22%) |
Mar 09, 2018 | 27.54 | 27.90 | 27.51 | 27.90 | 16,145 | +0.60(+2.20%) |
Mar 08, 2018 | 27.24 | 27.39 | 27.22 | 27.30 | 36,447 | +0.10(+0.37%) |
Mar 07, 2018 | 27.41 | 27.12 | 27.20 | 17,702 | -0.41(-1.48%) | |
Mar 06, 2018 | 27.36 | 27.61 | 27.10 | 27.61 | 7,324 | +0.40(+1.47%) |
Mar 05, 2018 | 26.89 | 27.24 | 26.72 | 27.21 | 37,469 | +0.31(+1.15%) |
Mar 02, 2018 | 26.60 | 26.95 | 26.60 | 26.90 | 14,990 | +0.03(+0.11%) |