Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.75 | 28.10 | 27.31 | 27.35 | 16,380 | -0.35(-1.27%) |
May 30, 2018 | 27.75 | 28.10 | 27.53 | 27.70 | 15,220 | +0.13(+0.48%) |
May 29, 2018 | 27.35 | 27.57 | 27.31 | 27.57 | 10,504 | +0.04(+0.16%) |
May 25, 2018 | 27.53 | 27.53 | 27.53 | 0 | -0.04(-0.16%) | |
May 24, 2018 | 27.53 | 27.57 | 27.28 | 27.57 | 7,879 | +0.00(+0.00%) |
May 23, 2018 | 27.35 | 27.66 | 27.31 | 27.57 | 16,610 | +0.26(+0.97%) |
May 22, 2018 | 27.31 | 27.48 | 27.31 | 27.31 | 11,174 | +0.00(+0.00%) |
May 21, 2018 | 27.35 | 27.75 | 27.31 | 27.31 | 16,768 | +0.13(+0.49%) |
May 18, 2018 | 27.53 | 27.53 | 26.78 | 27.17 | 13,342 | -0.18(-0.64%) |
May 17, 2018 | 27.09 | 27.40 | 26.25 | 27.35 | 9,108 | +0.35(+1.30%) |
May 16, 2018 | 26.60 | 27.22 | 26.60 | 27.00 | 14,908 | +0.44(+1.66%) |
May 15, 2018 | 26.25 | 26.73 | 25.81 | 26.56 | 12,346 | +0.13(+0.50%) |
May 14, 2018 | 26.38 | 26.69 | 26.03 | 26.43 | 8,529 | +0.00(+0.00%) |
May 11, 2018 | 26.47 | 26.56 | 26.07 | 26.43 | 8,306 | -0.04(-0.17%) |
May 10, 2018 | 26.03 | 26.78 | 26.03 | 26.47 | 7,057 | +0.22(+0.84%) |
May 09, 2018 | 26.29 | 26.43 | 25.81 | 26.25 | 6,709 | +0.09(+0.34%) |
May 08, 2018 | 26.25 | 26.29 | 25.59 | 26.16 | 4,695 | -0.18(-0.67%) |
May 07, 2018 | 25.68 | 26.51 | 25.32 | 26.34 | 9,535 | +0.70(+2.75%) |
May 04, 2018 | 25.02 | 25.75 | 25.02 | 25.63 | 13,653 | +0.48(+1.93%) |
May 03, 2018 | 25.94 | 25.94 | 25.15 | 25.15 | 7,180 | -0.84(-3.22%) |
May 02, 2018 | 26.03 | 26.38 | 25.85 | 25.99 | 11,369 | -0.04(-0.17%) |
May 01, 2018 | 26.07 | 26.07 | 25.46 | 26.03 | 11,880 | +0.00(+0.00%) |
Apr 30, 2018 | 26.56 | 26.60 | 25.94 | 26.03 | 13,788 | -0.48(-1.83%) |
Apr 27, 2018 | 27.31 | 27.31 | 26.51 | 26.51 | 15,546 | -0.75(-2.75%) |
Apr 26, 2018 | 27.26 | 27.57 | 27.04 | 27.26 | 14,997 | -0.04(-0.16%) |
Apr 25, 2018 | 26.73 | 27.31 | 26.21 | 27.31 | 12,282 | +0.66(+2.48%) |
Apr 24, 2018 | 27.52 | 27.52 | 26.60 | 26.65 | 13,016 | -0.22(-0.82%) |
Apr 23, 2018 | 26.78 | 27.09 | 26.65 | 26.87 | 7,730 | +0.13(+0.49%) |
Apr 20, 2018 | 27.00 | 27.04 | 26.47 | 26.73 | 12,406 | -0.44(-1.62%) |
Apr 19, 2018 | 27.31 | 27.35 | 26.73 | 27.17 | 12,071 | -0.13(-0.48%) |
Apr 18, 2018 | 27.39 | 27.53 | 27.26 | 27.31 | 14,207 | -0.09(-0.32%) |
Apr 17, 2018 | 27.35 | 27.48 | 27.35 | 27.39 | 13,027 | +0.22(+0.81%) |
Apr 16, 2018 | 27.09 | 27.74 | 26.65 | 27.17 | 21,999 | +0.04(+0.16%) |
Apr 13, 2018 | 27.48 | 27.48 | 26.82 | 27.13 | 6,544 | -0.13(-0.48%) |
Apr 12, 2018 | 27.39 | 27.56 | 27.04 | 27.26 | 13,758 | -0.04(-0.16%) |
Apr 11, 2018 | 27.22 | 27.48 | 26.91 | 27.31 | 11,969 | -0.04(-0.16%) |
Apr 10, 2018 | 27.88 | 27.88 | 27.22 | 27.35 | 31,091 | -0.22(-0.80%) |
Apr 09, 2018 | 27.17 | 27.75 | 26.78 | 27.57 | 7,485 | +0.62(+2.29%) |
Apr 06, 2018 | 27.75 | 27.83 | 26.78 | 26.95 | 12,707 | -0.88(-3.16%) |
Apr 05, 2018 | 27.22 | 27.97 | 26.69 | 27.83 | 21,042 | +0.70(+2.60%) |
Apr 04, 2018 | 25.76 | 27.31 | 25.76 | 27.13 | 106,937 | +1.01(+3.88%) |
Apr 03, 2018 | 26.21 | 26.93 | 25.64 | 26.12 | 88,266 | +0.00(+0.00%) |
Apr 02, 2018 | 26.78 | 26.78 | 25.85 | 26.12 | 11,735 | -0.79(-2.95%) |
Mar 29, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.32(-1.16%) | |
Mar 28, 2018 | 27.01 | 27.31 | 26.79 | 27.23 | 18,341 | +0.31(+1.14%) |
Mar 27, 2018 | 27.18 | 27.26 | 26.22 | 26.92 | 11,181 | -0.22(-0.81%) |
Mar 26, 2018 | 26.96 | 27.58 | 26.24 | 27.14 | 9,412 | +0.57(+2.15%) |
Mar 23, 2018 | 27.45 | 27.45 | 26.52 | 26.57 | 15,728 | -0.88(-3.20%) |
Mar 22, 2018 | 27.27 | 27.84 | 26.92 | 27.45 | 16,814 | -0.09(-0.32%) |
Mar 21, 2018 | 27.27 | 27.80 | 27.23 | 27.53 | 6,184 | +0.22(+0.80%) |
Mar 20, 2018 | 27.23 | 27.40 | 26.79 | 27.31 | 17,315 | +0.00(+0.00%) |
Mar 19, 2018 | 26.92 | 27.45 | 26.79 | 27.31 | 12,913 | +0.35(+1.30%) |
Mar 16, 2018 | 26.39 | 27.10 | 26.39 | 26.96 | 33,513 | +0.57(+2.16%) |
Mar 15, 2018 | 26.52 | 26.57 | 25.77 | 26.39 | 17,286 | -0.04(-0.17%) |
Mar 14, 2018 | 26.88 | 26.88 | 25.91 | 26.44 | 22,458 | -0.26(-0.99%) |
Mar 13, 2018 | 27.58 | 27.58 | 26.66 | 26.70 | 21,300 | -0.79(-2.88%) |
Mar 12, 2018 | 27.14 | 27.62 | 26.88 | 27.49 | 11,986 | +0.26(+0.97%) |
Mar 09, 2018 | 26.57 | 27.23 | 26.26 | 27.23 | 16,045 | +0.79(+2.99%) |
Mar 08, 2018 | 26.04 | 26.83 | 25.12 | 26.44 | 11,658 | +0.40(+1.52%) |
Mar 07, 2018 | 26.13 | 26.04 | 10,831 | +0.40(+1.54%) | ||
Mar 06, 2018 | 25.38 | 25.73 | 25.03 | 25.65 | 13,353 | +0.35(+1.39%) |
Mar 05, 2018 | 25.47 | 26.09 | 25.08 | 25.29 | 15,226 | -0.40(-1.54%) |
Mar 02, 2018 | 24.90 | 26.16 | 24.33 | 25.69 | 24,264 | +0.75(+2.99%) |