Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.83 | 27.11 | 25.88 | 26.49 | 32,913 | -0.60(-2.21%) |
May 30, 2018 | 26.78 | 27.17 | 26.42 | 27.09 | 7,998 | +1.07(+4.11%) |
May 29, 2018 | 25.85 | 26.28 | 25.73 | 26.02 | 102,333 | -0.79(-2.95%) |
May 25, 2018 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.84 | 27.30 | 26.75 | 26.81 | 315,161 | -0.69(-2.51%) |
May 23, 2018 | 26.75 | 27.50 | 26.50 | 27.50 | 96,594 | +0.58(+2.15%) |
May 22, 2018 | 26.92 | 27.48 | 26.90 | 26.92 | 27,098 | +0.84(+3.22%) |
May 21, 2018 | 26.91 | 27.10 | 25.74 | 26.08 | 134,370 | -0.42(-1.57%) |
May 18, 2018 | 27.02 | 27.15 | 26.06 | 26.50 | 104,577 | -0.13(-0.51%) |
May 17, 2018 | 26.65 | 26.92 | 26.38 | 26.63 | 6,601 | +0.04(+0.15%) |
May 16, 2018 | 27.01 | 27.01 | 26.02 | 26.59 | 32,276 | -0.56(-2.06%) |
May 15, 2018 | 26.66 | 27.58 | 26.27 | 27.15 | 22,714 | +0.10(+0.37%) |
May 14, 2018 | 27.22 | 27.22 | 26.83 | 27.05 | 109,831 | -0.35(-1.28%) |
May 11, 2018 | 26.86 | 27.40 | 26.31 | 27.40 | 17,546 | +0.28(+1.03%) |
May 10, 2018 | 27.18 | 27.64 | 27.00 | 27.12 | 31,981 | +0.52(+1.95%) |
May 09, 2018 | 26.33 | 26.60 | 26.33 | 26.60 | 4,521 | -0.10(-0.37%) |
May 08, 2018 | 26.66 | 26.72 | 26.30 | 26.70 | 49,496 | -0.22(-0.82%) |
May 07, 2018 | 26.63 | 27.08 | 26.63 | 26.92 | 12,679 | +0.41(+1.55%) |
May 04, 2018 | 26.29 | 26.88 | 26.11 | 26.51 | 21,261 | +0.08(+0.30%) |
May 03, 2018 | 26.54 | 27.79 | 26.27 | 26.43 | 25,193 | -0.52(-1.93%) |
May 02, 2018 | 26.55 | 27.24 | 26.38 | 26.95 | 39,640 | +0.60(+2.28%) |
May 01, 2018 | 26.18 | 26.91 | 25.97 | 26.35 | 72,031 | +0.17(+0.65%) |
Apr 30, 2018 | 26.65 | 26.65 | 26.11 | 26.18 | 65,988 | -0.52(-1.95%) |
Apr 27, 2018 | 26.23 | 26.91 | 26.05 | 26.70 | 140,979 | +0.23(+0.87%) |
Apr 26, 2018 | 25.50 | 26.68 | 25.32 | 26.47 | 96,115 | +1.13(+4.46%) |
Apr 25, 2018 | 25.08 | 25.88 | 24.97 | 25.34 | 100,875 | +0.19(+0.76%) |
Apr 24, 2018 | 25.77 | 25.79 | 24.90 | 25.15 | 99,613 | -0.65(-2.52%) |
Apr 23, 2018 | 25.94 | 26.19 | 25.80 | 25.80 | 71,139 | -0.02(-0.08%) |
Apr 20, 2018 | 25.80 | 26.18 | 25.67 | 25.82 | 142,878 | -0.49(-1.86%) |