Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.20 | 27.25 | 26.65 | 26.70 | 33,690 | -0.40(-1.48%) |
May 30, 2018 | 27.35 | 27.80 | 26.60 | 27.10 | 38,761 | -0.05(-0.18%) |
May 29, 2018 | 27.10 | 27.65 | 26.80 | 27.15 | 31,805 | +0.10(+0.37%) |
May 25, 2018 | 27.05 | 27.05 | 27.05 | 0 | -0.10(-0.37%) | |
May 24, 2018 | 27.15 | 27.30 | 26.95 | 27.15 | 11,227 | -0.05(-0.18%) |
May 23, 2018 | 26.80 | 27.30 | 26.80 | 27.20 | 20,983 | +0.30(+1.12%) |
May 22, 2018 | 27.05 | 27.25 | 26.80 | 26.90 | 15,844 | -0.10(-0.37%) |
May 21, 2018 | 26.80 | 27.25 | 26.75 | 27.00 | 11,495 | +0.25(+0.93%) |
May 18, 2018 | 27.05 | 27.25 | 26.75 | 26.75 | 25,230 | -0.20(-0.74%) |
May 17, 2018 | 26.80 | 27.50 | 26.70 | 26.95 | 15,158 | +0.10(+0.37%) |
May 16, 2018 | 26.65 | 27.95 | 26.65 | 26.85 | 48,770 | +0.00(+0.00%) |
May 15, 2018 | 26.60 | 27.25 | 26.40 | 26.85 | 19,138 | +0.20(+0.75%) |
May 14, 2018 | 26.10 | 26.90 | 25.60 | 26.65 | 39,034 | +0.57(+2.21%) |
May 11, 2018 | 26.50 | 28.15 | 26.00 | 26.07 | 49,522 | -0.18(-0.67%) |
May 10, 2018 | 28.35 | 28.35 | 25.31 | 26.25 | 151,103 | -2.65(-9.17%) |
May 09, 2018 | 29.40 | 29.60 | 28.45 | 28.90 | 38,927 | -0.40(-1.37%) |
May 08, 2018 | 29.25 | 29.55 | 28.90 | 29.30 | 12,804 | -0.05(-0.17%) |
May 07, 2018 | 29.55 | 29.60 | 28.85 | 29.35 | 17,309 | -0.15(-0.51%) |
May 04, 2018 | 29.05 | 29.65 | 28.65 | 29.50 | 18,915 | +0.35(+1.20%) |
May 03, 2018 | 29.25 | 29.25 | 28.75 | 29.15 | 16,908 | -0.25(-0.85%) |
May 02, 2018 | 29.35 | 29.70 | 29.13 | 29.40 | 24,577 | +0.05(+0.17%) |
May 01, 2018 | 28.40 | 29.50 | 28.35 | 29.35 | 34,117 | +0.90(+3.16%) |
Apr 30, 2018 | 28.15 | 28.65 | 27.95 | 28.45 | 35,186 | +0.35(+1.25%) |
Apr 27, 2018 | 29.05 | 29.05 | 28.00 | 28.10 | 20,951 | -0.90(-3.10%) |
Apr 26, 2018 | 29.30 | 29.55 | 28.65 | 29.00 | 19,620 | -0.25(-0.85%) |
Apr 25, 2018 | 29.70 | 29.75 | 29.15 | 29.25 | 21,154 | -0.45(-1.52%) |
Apr 24, 2018 | 29.70 | 30.00 | 29.25 | 29.70 | 20,804 | +0.05(+0.17%) |
Apr 23, 2018 | 30.00 | 30.00 | 29.32 | 29.65 | 25,040 | -0.15(-0.50%) |
Apr 20, 2018 | 29.30 | 30.00 | 29.30 | 29.80 | 52,137 | +0.50(+1.71%) |
Apr 19, 2018 | 29.50 | 29.65 | 28.30 | 29.30 | 45,530 | -0.20(-0.68%) |
Apr 18, 2018 | 29.75 | 30.10 | 29.05 | 29.50 | 60,181 | -0.10(-0.34%) |
Apr 17, 2018 | 29.95 | 29.95 | 29.05 | 29.60 | 45,025 | -0.10(-0.34%) |
Apr 16, 2018 | 29.20 | 29.90 | 28.85 | 29.70 | 19,507 | +0.70(+2.41%) |
Apr 13, 2018 | 28.65 | 29.10 | 28.25 | 29.00 | 28,502 | +0.55(+1.93%) |
Apr 12, 2018 | 29.20 | 29.20 | 28.05 | 28.45 | 41,832 | -0.60(-2.07%) |
Apr 11, 2018 | 29.55 | 29.55 | 28.95 | 29.05 | 23,647 | -0.55(-1.86%) |
Apr 10, 2018 | 28.00 | 29.95 | 27.95 | 29.60 | 80,536 | +1.85(+6.67%) |
Apr 09, 2018 | 27.75 | 28.20 | 27.00 | 27.75 | 77,141 | +0.15(+0.54%) |
Apr 06, 2018 | 27.70 | 28.00 | 27.55 | 27.60 | 35,283 | -0.40(-1.43%) |
Apr 05, 2018 | 28.25 | 28.70 | 27.60 | 28.00 | 31,637 | -0.05(-0.18%) |
Apr 04, 2018 | 27.65 | 28.25 | 27.51 | 28.05 | 22,788 | -0.05(-0.18%) |
Apr 03, 2018 | 29.20 | 29.50 | 28.00 | 28.10 | 26,303 | -0.80(-2.77%) |
Apr 02, 2018 | 29.65 | 29.85 | 28.85 | 28.90 | 37,475 | -0.90(-3.02%) |
Mar 29, 2018 | 29.80 | 29.80 | 29.80 | 0 | +2.45(+8.96%) | |
Mar 28, 2018 | 26.00 | 27.40 | 26.00 | 27.35 | 37,765 | +0.95(+3.60%) |
Mar 27, 2018 | 27.45 | 27.55 | 26.20 | 26.40 | 36,965 | -1.00(-3.65%) |
Mar 26, 2018 | 27.15 | 27.45 | 26.75 | 27.40 | 32,358 | +0.65(+2.43%) |
Mar 23, 2018 | 26.65 | 26.95 | 26.52 | 26.75 | 37,804 | +0.20(+0.75%) |
Mar 22, 2018 | 26.10 | 26.85 | 25.90 | 26.55 | 34,662 | +0.15(+0.57%) |
Mar 21, 2018 | 25.90 | 26.40 | 25.70 | 26.40 | 22,369 | +0.50(+1.93%) |
Mar 20, 2018 | 26.05 | 26.05 | 25.70 | 25.90 | 15,576 | -0.15(-0.58%) |
Mar 19, 2018 | 25.20 | 26.10 | 25.20 | 26.05 | 50,773 | +0.65(+2.56%) |
Mar 16, 2018 | 24.90 | 25.80 | 24.70 | 25.40 | 43,770 | +0.50(+2.01%) |
Mar 15, 2018 | 25.30 | 25.45 | 24.80 | 24.90 | 13,888 | -0.30(-1.19%) |
Mar 14, 2018 | 25.45 | 25.45 | 24.86 | 25.20 | 23,411 | -0.20(-0.79%) |
Mar 13, 2018 | 25.60 | 25.80 | 25.20 | 25.40 | 17,321 | +0.10(+0.40%) |
Mar 12, 2018 | 25.10 | 25.60 | 25.00 | 25.30 | 20,273 | +0.35(+1.40%) |
Mar 09, 2018 | 25.75 | 25.75 | 24.80 | 24.95 | 25,375 | -0.55(-2.16%) |
Mar 08, 2018 | 25.35 | 25.70 | 25.35 | 25.50 | 19,727 | +0.10(+0.39%) |
Mar 07, 2018 | 24.75 | 25.60 | 24.75 | 25.40 | 36,723 | +0.40(+1.60%) |
Mar 06, 2018 | 25.00 | 25.45 | 24.85 | 25.00 | 15,844 | +0.15(+0.60%) |
Mar 05, 2018 | 24.90 | 25.10 | 24.65 | 24.85 | 11,741 | -0.20(-0.80%) |
Mar 02, 2018 | 23.95 | 25.10 | 23.95 | 25.05 | 17,783 | +0.85(+3.51%) |