Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.62 | 26.33 | 25.07 | 26.26 | 725,901 | +0.76(+2.98%) |
May 30, 2018 | 25.94 | 26.40 | 25.11 | 25.50 | 763,332 | -0.13(-0.51%) |
May 29, 2018 | 25.00 | 26.14 | 25.00 | 25.63 | 731,157 | +0.68(+2.73%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | -1.60(-6.03%) | |
May 24, 2018 | 26.45 | 27.03 | 26.35 | 26.55 | 467,844 | -0.01(-0.04%) |
May 23, 2018 | 26.88 | 27.14 | 26.26 | 26.56 | 693,412 | -0.53(-1.96%) |
May 22, 2018 | 27.56 | 27.56 | 27.00 | 27.09 | 348,722 | -0.33(-1.20%) |
May 21, 2018 | 27.35 | 27.99 | 27.04 | 27.42 | 268,343 | +0.14(+0.51%) |
May 18, 2018 | 27.40 | 27.81 | 27.21 | 27.28 | 227,373 | -0.11(-0.40%) |
May 17, 2018 | 27.07 | 28.51 | 26.75 | 27.39 | 676,303 | +0.30(+1.11%) |
May 16, 2018 | 27.53 | 27.80 | 27.07 | 27.09 | 383,086 | -0.32(-1.17%) |
May 15, 2018 | 28.42 | 28.76 | 27.25 | 27.41 | 753,641 | -1.06(-3.72%) |
May 14, 2018 | 29.37 | 30.10 | 28.41 | 28.47 | 564,752 | -0.85(-2.90%) |
May 11, 2018 | 28.25 | 29.46 | 28.01 | 29.32 | 604,653 | +1.14(+4.05%) |
May 10, 2018 | 27.85 | 28.82 | 27.50 | 28.18 | 380,911 | +0.33(+1.18%) |
May 09, 2018 | 27.49 | 27.87 | 27.33 | 27.85 | 325,459 | +0.32(+1.16%) |
May 08, 2018 | 27.65 | 27.91 | 27.27 | 27.53 | 266,415 | -0.12(-0.43%) |
May 07, 2018 | 28.00 | 28.35 | 27.51 | 27.65 | 470,157 | -0.21(-0.75%) |
May 04, 2018 | 27.58 | 27.96 | 27.58 | 27.86 | 651,340 | +0.29(+1.05%) |
May 03, 2018 | 28.75 | 28.75 | 26.75 | 27.57 | 1,937,351 | -2.38(-7.95%) |
May 02, 2018 | 29.32 | 30.06 | 29.01 | 29.95 | 265,213 | +0.82(+2.81%) |
May 01, 2018 | 29.80 | 30.03 | 29.00 | 29.13 | 418,432 | -0.76(-2.54%) |
Apr 30, 2018 | 28.70 | 30.06 | 28.70 | 29.89 | 398,591 | +1.18(+4.11%) |
Apr 27, 2018 | 28.86 | 28.93 | 28.49 | 28.71 | 197,167 | +0.06(+0.21%) |
Apr 26, 2018 | 28.40 | 28.81 | 28.17 | 28.65 | 396,100 | +0.54(+1.92%) |
Apr 25, 2018 | 27.09 | 28.45 | 26.85 | 28.11 | 415,697 | +0.97(+3.57%) |
Apr 24, 2018 | 27.00 | 27.97 | 27.00 | 27.14 | 393,167 | +0.28(+1.04%) |
Apr 23, 2018 | 27.20 | 27.58 | 26.50 | 26.86 | 626,825 | -0.36(-1.32%) |
Apr 20, 2018 | 28.05 | 28.23 | 27.03 | 27.22 | 522,660 | -0.81(-2.89%) |
Apr 19, 2018 | 28.65 | 28.95 | 27.75 | 28.03 | 265,498 | -0.62(-2.16%) |
Apr 18, 2018 | 28.96 | 29.00 | 28.00 | 28.65 | 377,663 | -0.10(-0.35%) |
Apr 17, 2018 | 29.31 | 29.97 | 28.63 | 28.75 | 951,462 | -0.24(-0.83%) |
Apr 16, 2018 | 27.89 | 29.00 | 27.57 | 28.99 | 401,086 | +1.51(+5.49%) |
Apr 13, 2018 | 28.70 | 28.70 | 27.03 | 27.48 | 418,341 | -0.48(-1.72%) |
Apr 12, 2018 | 27.81 | 28.59 | 27.77 | 27.96 | 258,901 | +0.25(+0.90%) |
Apr 11, 2018 | 28.03 | 29.46 | 27.40 | 27.71 | 795,023 | -0.36(-1.28%) |
Apr 10, 2018 | 27.06 | 28.50 | 26.84 | 28.07 | 1,068,731 | +1.53(+5.76%) |
Apr 09, 2018 | 28.47 | 28.70 | 26.50 | 26.54 | 934,909 | -1.68(-5.95%) |
Apr 06, 2018 | 28.32 | 29.66 | 28.05 | 28.22 | 737,506 | -0.31(-1.09%) |
Apr 05, 2018 | 28.61 | 29.15 | 27.97 | 28.53 | 1,207,199 | +0.56(+2.00%) |
Apr 04, 2018 | 26.35 | 28.95 | 26.32 | 27.97 | 1,023,756 | +1.17(+4.37%) |
Apr 03, 2018 | 27.13 | 27.19 | 26.50 | 26.80 | 787,493 | -0.26(-0.96%) |
Apr 02, 2018 | 27.90 | 28.66 | 26.81 | 27.06 | 786,424 | -1.01(-3.60%) |
Mar 29, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.54(+1.96%) | |
Mar 28, 2018 | 27.35 | 28.19 | 27.00 | 27.53 | 825,073 | -0.22(-0.79%) |
Mar 27, 2018 | 28.00 | 28.60 | 26.60 | 27.75 | 1,719,209 | -0.08(-0.29%) |
Mar 26, 2018 | 30.63 | 30.94 | 27.30 | 27.83 | 1,914,374 | -1.60(-5.44%) |
Mar 23, 2018 | 30.31 | 30.45 | 28.60 | 29.43 | 1,247,139 | -0.40(-1.34%) |
Mar 22, 2018 | 30.00 | 31.88 | 28.56 | 29.83 | 3,238,618 | -1.25(-4.02%) |
Mar 21, 2018 | 30.79 | 34.83 | 29.29 | 31.08 | 4,457,018 | +0.70(+2.30%) |
Mar 20, 2018 | 28.41 | 30.90 | 28.07 | 30.38 | 3,257,656 | +2.48(+8.89%) |
Mar 19, 2018 | 31.45 | 31.50 | 26.75 | 27.90 | 5,890,843 | -5.10(-15.45%) |