Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.25 | 27.38 | 27.00 | 27.25 | 2,105 | +0.25(+0.93%) |
May 30, 2018 | 27.40 | 27.45 | 26.00 | 27.00 | 5,173 | -1.00(-3.57%) |
May 29, 2018 | 26.90 | 28.00 | 26.90 | 28.00 | 1,077 | +1.73(+6.59%) |
May 25, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.23(-0.87%) | |
May 24, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 1,132 | -0.50(-1.85%) |
May 23, 2018 | 27.45 | 27.45 | 26.10 | 27.00 | 3,595 | -0.75(-2.70%) |
May 22, 2018 | 28.00 | 28.00 | 27.75 | 27.75 | 597 | -0.25(-0.89%) |
May 21, 2018 | 28.00 | 28.50 | 28.00 | 28.00 | 1,378 | +0.20(+0.72%) |
May 18, 2018 | 28.00 | 28.00 | 27.80 | 27.80 | 2,756 | -0.20(-0.71%) |
May 17, 2018 | 27.25 | 28.10 | 26.18 | 28.00 | 2,277 | +0.53(+1.93%) |
May 16, 2018 | 27.27 | 27.47 | 27.27 | 27.47 | 232 | +0.77(+2.88%) |
May 15, 2018 | 27.00 | 27.00 | 26.50 | 26.70 | 1,283 | -0.30(-1.11%) |
May 14, 2018 | 27.90 | 27.90 | 26.56 | 27.00 | 4,145 | +0.00(+0.00%) |
May 11, 2018 | 27.05 | 27.05 | 27.00 | 27.00 | 480 | +0.00(+0.00%) |
May 10, 2018 | 27.41 | 27.48 | 26.61 | 27.00 | 5,173 | -0.30(-1.10%) |
May 09, 2018 | 27.80 | 27.85 | 26.56 | 27.30 | 1,767 | -0.50(-1.80%) |
May 08, 2018 | 28.40 | 28.40 | 27.80 | 27.80 | 930 | +0.60(+2.21%) |
May 07, 2018 | 27.00 | 27.20 | 26.65 | 27.20 | 2,496 | +0.00(+0.00%) |
May 04, 2018 | 26.99 | 27.20 | 26.53 | 27.20 | 893 | +0.23(+0.85%) |
May 03, 2018 | 27.53 | 27.73 | 26.53 | 26.97 | 3,924 | -1.82(-6.32%) |
May 02, 2018 | 29.00 | 29.00 | 28.79 | 28.79 | 326 | +0.00(+0.00%) |
May 01, 2018 | 28.81 | 29.01 | 28.79 | 28.79 | 375 | +0.00(+0.00%) |
Apr 30, 2018 | 29.00 | 30.00 | 28.55 | 28.79 | 6,303 | +1.23(+4.46%) |
Apr 27, 2018 | 27.57 | 27.60 | 27.56 | 27.56 | 867 | +0.00(+0.00%) |
Apr 26, 2018 | 27.56 | 27.56 | 27.56 | 27.56 | 412 | +0.00(+0.00%) |
Apr 25, 2018 | 27.52 | 30.00 | 27.52 | 27.56 | 1,577 | +0.06(+0.22%) |
Apr 24, 2018 | 28.10 | 29.99 | 27.03 | 27.50 | 5,807 | +1.38(+5.28%) |
Apr 23, 2018 | 26.60 | 28.10 | 26.12 | 26.12 | 1,679 | -0.51(-1.92%) |
Apr 20, 2018 | 26.65 | 27.25 | 26.63 | 26.63 | 1,080 | -0.62(-2.28%) |
Apr 19, 2018 | 27.07 | 27.50 | 27.07 | 27.25 | 540 | +0.75(+2.83%) |
Apr 18, 2018 | 26.53 | 26.53 | 26.14 | 26.50 | 4,534 | -0.75(-2.75%) |
Apr 16, 2018 | 27.25 | 27.25 | 27.25 | 368 | +0.20(+0.74%) | |
Apr 13, 2018 | 27.35 | 27.35 | 27.05 | 27.05 | 3,152 | -0.05(-0.18%) |
Apr 12, 2018 | 26.95 | 27.10 | 26.85 | 27.10 | 721 | +0.20(+0.74%) |
Apr 11, 2018 | 26.63 | 26.90 | 26.63 | 26.90 | 1,428 | +0.05(+0.19%) |
Apr 10, 2018 | 27.52 | 27.72 | 26.85 | 26.85 | 585 | +0.05(+0.19%) |
Apr 09, 2018 | 27.90 | 27.90 | 26.63 | 26.80 | 2,578 | -1.10(-3.94%) |
Apr 06, 2018 | 28.75 | 28.75 | 27.25 | 27.90 | 882 | -0.10(-0.36%) |
Apr 05, 2018 | 26.80 | 28.75 | 26.80 | 28.00 | 2,767 | +1.50(+5.66%) |
Apr 04, 2018 | 26.12 | 26.50 | 26.05 | 26.50 | 2,520 | +0.38(+1.45%) |
Apr 03, 2018 | 26.15 | 26.75 | 26.12 | 26.12 | 1,106 | -0.03(-0.11%) |
Apr 02, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 369 | -0.65(-2.43%) |
Mar 29, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.70(+2.68%) | |
Mar 28, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 1,096 | +0.10(+0.38%) |
Mar 27, 2018 | 26.00 | 26.00 | 25.80 | 26.00 | 2,190 | +0.00(+0.00%) |
Mar 26, 2018 | 26.74 | 26.75 | 25.50 | 26.00 | 2,923 | -0.11(-0.42%) |
Mar 23, 2018 | 27.00 | 27.00 | 26.11 | 26.11 | 6,200 | -1.39(-5.05%) |
Mar 22, 2018 | 27.70 | 27.70 | 27.00 | 27.50 | 2,614 | -0.25(-0.90%) |
Mar 21, 2018 | 27.90 | 27.90 | 27.75 | 27.75 | 1,099 | +0.35(+1.28%) |
Mar 20, 2018 | 27.35 | 27.90 | 27.35 | 27.40 | 690 | +0.10(+0.37%) |
Mar 19, 2018 | 27.90 | 27.90 | 27.00 | 27.30 | 2,357 | -0.30(-1.09%) |
Mar 16, 2018 | 28.05 | 28.15 | 27.50 | 27.60 | 4,426 | -0.30(-1.08%) |
Mar 15, 2018 | 28.00 | 28.00 | 27.90 | 27.90 | 1,026 | -0.25(-0.89%) |
Mar 14, 2018 | 28.50 | 28.50 | 28.15 | 28.15 | 1,792 | -0.35(-1.23%) |
Mar 13, 2018 | 28.30 | 28.50 | 28.30 | 28.50 | 1,618 | +0.22(+0.78%) |
Mar 12, 2018 | 28.30 | 28.50 | 28.28 | 28.28 | 2,708 | +0.03(+0.11%) |
Mar 09, 2018 | 29.50 | 29.50 | 28.03 | 28.25 | 7,925 | +0.74(+2.69%) |
Mar 08, 2018 | 27.00 | 30.02 | 26.90 | 27.51 | 5,770 | +0.51(+1.89%) |
Mar 07, 2018 | 26.90 | 26.90 | 26.90 | 27.00 | 3,801 | +0.00(+0.00%) |
Mar 06, 2018 | 27.25 | 27.25 | 27.00 | 27.00 | 6,891 | -0.25(-0.92%) |
Mar 05, 2018 | 27.00 | 27.25 | 26.80 | 27.25 | 7,136 | +0.55(+2.06%) |
Mar 02, 2018 | 27.50 | 27.50 | 26.40 | 26.70 | 14,418 | +0.30(+1.14%) |