Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.83 | 28.83 | 28.29 | 28.34 | 164,910 | -0.14(-0.49%) |
May 30, 2018 | 28.13 | 28.55 | 28.13 | 28.48 | 136,753 | +0.30(+1.06%) |
May 29, 2018 | 28.21 | 28.22 | 28.10 | 28.18 | 164,865 | -0.03(-0.11%) |
May 25, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 28.24 | 28.24 | 28.12 | 28.21 | 148,083 | +0.03(+0.11%) |
May 23, 2018 | 28.23 | 28.24 | 28.07 | 28.18 | 101,133 | +0.01(+0.04%) |
May 22, 2018 | 28.12 | 28.20 | 28.12 | 28.17 | 109,501 | -0.07(-0.25%) |
May 21, 2018 | 28.18 | 28.24 | 28.04 | 28.24 | 117,669 | +0.09(+0.32%) |
May 18, 2018 | 28.15 | 28.19 | 28.09 | 28.15 | 134,828 | +0.00(+0.00%) |
May 17, 2018 | 28.15 | 28.18 | 28.09 | 28.15 | 123,496 | +0.02(+0.07%) |
May 16, 2018 | 28.19 | 28.25 | 28.01 | 28.13 | 163,125 | -0.02(-0.07%) |
May 15, 2018 | 28.32 | 28.32 | 28.00 | 28.15 | 119,023 | -0.13(-0.46%) |
May 14, 2018 | 28.43 | 28.55 | 28.23 | 28.28 | 149,322 | -0.08(-0.28%) |
May 11, 2018 | 28.15 | 28.36 | 28.14 | 28.36 | 132,565 | +0.30(+1.07%) |
May 10, 2018 | 27.84 | 28.09 | 27.84 | 28.06 | 119,234 | +0.16(+0.57%) |
May 09, 2018 | 27.99 | 27.99 | 27.83 | 27.90 | 142,791 | +0.05(+0.18%) |
May 08, 2018 | 28.25 | 28.25 | 27.85 | 27.85 | 221,801 | -0.42(-1.49%) |
May 07, 2018 | 28.32 | 28.38 | 28.22 | 28.27 | 136,729 | -0.05(-0.18%) |
May 04, 2018 | 28.01 | 28.33 | 28.01 | 28.32 | 80,422 | +0.29(+1.03%) |
May 03, 2018 | 28.07 | 28.16 | 27.85 | 28.03 | 213,161 | -0.19(-0.67%) |
May 02, 2018 | 28.26 | 28.35 | 28.20 | 28.22 | 158,627 | -0.06(-0.21%) |
May 01, 2018 | 28.06 | 28.32 | 28.06 | 28.28 | 165,314 | +0.12(+0.43%) |
Apr 30, 2018 | 28.37 | 28.40 | 28.15 | 28.16 | 116,247 | -0.21(-0.74%) |
Apr 27, 2018 | 28.35 | 28.42 | 28.05 | 28.37 | 169,644 | +0.02(+0.07%) |
Apr 26, 2018 | 28.28 | 28.37 | 28.01 | 28.35 | 169,396 | +0.19(+0.67%) |
Apr 25, 2018 | 27.85 | 28.16 | 27.81 | 28.16 | 133,594 | +0.18(+0.64%) |
Apr 24, 2018 | 27.99 | 28.27 | 27.85 | 27.98 | 155,341 | +0.13(+0.47%) |
Apr 23, 2018 | 28.09 | 28.23 | 27.81 | 27.85 | 195,999 | -0.25(-0.89%) |
Apr 20, 2018 | 28.42 | 28.42 | 27.99 | 28.10 | 155,454 | -0.27(-0.95%) |
Apr 19, 2018 | 28.36 | 28.48 | 28.22 | 28.37 | 151,334 | -0.19(-0.67%) |
Apr 18, 2018 | 28.78 | 28.85 | 28.50 | 28.56 | 199,050 | -0.08(-0.28%) |
Apr 17, 2018 | 28.23 | 28.64 | 28.22 | 28.64 | 304,715 | +0.49(+1.74%) |
Apr 16, 2018 | 28.05 | 28.19 | 28.00 | 28.15 | 190,042 | +0.22(+0.79%) |
Apr 13, 2018 | 27.94 | 28.14 | 27.93 | 27.93 | 100,928 | -0.03(-0.11%) |
Apr 12, 2018 | 28.06 | 28.30 | 27.95 | 27.96 | 158,728 | -0.18(-0.64%) |
Apr 11, 2018 | 28.28 | 28.28 | 28.14 | 28.14 | 109,504 | -0.08(-0.28%) |
Apr 10, 2018 | 28.50 | 28.62 | 28.22 | 28.22 | 162,202 | +0.04(+0.14%) |
Apr 09, 2018 | 28.29 | 28.48 | 28.18 | 28.18 | 284,187 | +0.17(+0.61%) |
Apr 06, 2018 | 28.33 | 28.33 | 27.94 | 28.01 | 115,531 | -0.24(-0.85%) |
Apr 05, 2018 | 28.07 | 28.29 | 27.95 | 28.25 | 142,938 | +0.30(+1.07%) |
Apr 04, 2018 | 28.06 | 28.10 | 27.84 | 27.95 | 227,171 | -0.03(-0.11%) |
Apr 03, 2018 | 27.90 | 28.10 | 27.75 | 27.98 | 276,929 | +0.10(+0.36%) |
Apr 02, 2018 | 28.29 | 28.29 | 27.80 | 27.88 | 282,657 | -0.35(-1.24%) |
Mar 29, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.35(+1.26%) | |
Mar 28, 2018 | 27.57 | 27.97 | 27.57 | 27.88 | 211,667 | +0.04(+0.14%) |
Mar 27, 2018 | 27.75 | 28.01 | 27.46 | 27.84 | 197,950 | +0.26(+0.94%) |
Mar 26, 2018 | 27.34 | 27.65 | 27.31 | 27.58 | 152,893 | +0.21(+0.77%) |
Mar 23, 2018 | 27.66 | 27.79 | 27.25 | 27.37 | 249,991 | -0.29(-1.05%) |
Mar 22, 2018 | 27.59 | 27.74 | 27.55 | 27.66 | 241,309 | -0.07(-0.25%) |
Mar 21, 2018 | 27.85 | 27.94 | 27.67 | 27.73 | 248,923 | -0.09(-0.32%) |
Mar 20, 2018 | 28.01 | 28.18 | 27.76 | 27.82 | 219,307 | -0.27(-0.96%) |
Mar 19, 2018 | 28.50 | 28.51 | 28.05 | 28.09 | 218,924 | -0.50(-1.75%) |
Mar 16, 2018 | 28.53 | 28.71 | 28.47 | 28.59 | 235,314 | +0.04(+0.14%) |
Mar 15, 2018 | 28.80 | 28.83 | 28.32 | 28.55 | 280,880 | -0.02(-0.07%) |
Mar 14, 2018 | 28.53 | 28.72 | 28.38 | 28.57 | 159,500 | +0.07(+0.25%) |
Mar 13, 2018 | 28.53 | 28.60 | 28.37 | 28.50 | 204,442 | +0.01(+0.04%) |
Mar 12, 2018 | 28.25 | 28.50 | 28.18 | 28.49 | 358,562 | +0.27(+0.96%) |
Mar 09, 2018 | 28.07 | 28.22 | 28.00 | 28.22 | 173,235 | +0.15(+0.53%) |
Mar 08, 2018 | 27.88 | 28.12 | 27.88 | 28.07 | 134,287 | +0.08(+0.29%) |
Mar 07, 2018 | 27.80 | 27.99 | 161,753 | -0.01(-0.04%) | ||
Mar 06, 2018 | 28.20 | 28.20 | 27.92 | 28.00 | 167,956 | -0.14(-0.50%) |
Mar 05, 2018 | 27.86 | 28.15 | 27.80 | 28.14 | 229,417 | +0.24(+0.86%) |
Mar 02, 2018 | 27.97 | 28.01 | 27.65 | 27.90 | 221,790 | -0.12(-0.43%) |