Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.55 | 26.60 | 25.75 | 25.80 | 223,137 | -0.75(-2.82%) |
May 30, 2018 | 25.95 | 26.60 | 25.95 | 26.55 | 224,732 | +0.80(+3.11%) |
May 29, 2018 | 25.65 | 26.60 | 25.50 | 25.75 | 295,660 | +0.05(+0.19%) |
May 25, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.10(+0.39%) | |
May 24, 2018 | 25.60 | 25.75 | 25.40 | 25.60 | 107,944 | -0.05(-0.19%) |
May 23, 2018 | 25.50 | 25.70 | 25.15 | 25.65 | 178,560 | +0.05(+0.20%) |
May 22, 2018 | 25.70 | 26.05 | 25.50 | 25.60 | 150,516 | -0.05(-0.19%) |
May 21, 2018 | 25.75 | 26.00 | 25.55 | 25.65 | 187,232 | +0.05(+0.20%) |
May 18, 2018 | 25.55 | 25.70 | 25.40 | 25.60 | 100,481 | +0.15(+0.59%) |
May 17, 2018 | 25.25 | 25.65 | 25.05 | 25.45 | 204,841 | +0.25(+0.99%) |
May 16, 2018 | 24.85 | 25.35 | 24.85 | 25.20 | 202,379 | +0.35(+1.41%) |
May 15, 2018 | 24.45 | 24.95 | 24.40 | 24.85 | 171,701 | +0.30(+1.22%) |
May 14, 2018 | 25.25 | 25.30 | 24.50 | 24.55 | 216,893 | -0.70(-2.77%) |
May 11, 2018 | 25.00 | 25.40 | 25.00 | 25.25 | 235,311 | +0.25(+1.00%) |
May 10, 2018 | 25.00 | 25.10 | 24.73 | 25.00 | 285,455 | +0.05(+0.20%) |
May 09, 2018 | 24.50 | 25.30 | 24.25 | 24.95 | 392,647 | +0.40(+1.63%) |
May 08, 2018 | 23.75 | 24.75 | 23.75 | 24.55 | 334,708 | +0.70(+2.94%) |
May 07, 2018 | 24.50 | 24.70 | 23.85 | 23.85 | 502,906 | -0.70(-2.85%) |
May 04, 2018 | 23.60 | 24.95 | 23.45 | 24.55 | 340,133 | +0.95(+4.03%) |
May 03, 2018 | 23.95 | 24.02 | 23.00 | 23.60 | 821,486 | -0.40(-1.67%) |
May 02, 2018 | 24.05 | 24.40 | 23.85 | 24.00 | 267,436 | -0.20(-0.83%) |
May 01, 2018 | 26.50 | 26.50 | 23.60 | 24.20 | 350,415 | -2.45(-9.19%) |
Apr 30, 2018 | 27.15 | 27.35 | 26.60 | 26.65 | 114,249 | -0.40(-1.48%) |
Apr 27, 2018 | 27.30 | 27.40 | 26.75 | 27.05 | 112,187 | -0.25(-0.92%) |
Apr 26, 2018 | 27.25 | 27.52 | 26.95 | 27.30 | 100,472 | +0.05(+0.18%) |
Apr 25, 2018 | 26.75 | 27.40 | 26.60 | 27.25 | 134,611 | +0.40(+1.49%) |
Apr 24, 2018 | 27.10 | 27.25 | 26.60 | 26.85 | 125,206 | -0.15(-0.56%) |
Apr 23, 2018 | 27.45 | 27.70 | 26.95 | 27.00 | 123,191 | -0.25(-0.92%) |
Apr 20, 2018 | 27.95 | 27.95 | 27.05 | 27.25 | 154,190 | -0.80(-2.85%) |
Apr 19, 2018 | 27.65 | 28.10 | 27.60 | 28.05 | 117,500 | +0.35(+1.26%) |
Apr 18, 2018 | 27.60 | 28.00 | 27.50 | 27.70 | 164,524 | +0.10(+0.36%) |
Apr 17, 2018 | 27.45 | 27.75 | 27.25 | 27.60 | 169,199 | +0.30(+1.10%) |
Apr 16, 2018 | 27.30 | 27.40 | 26.80 | 27.30 | 158,160 | +0.25(+0.92%) |
Apr 13, 2018 | 27.20 | 27.35 | 26.85 | 27.05 | 151,289 | +0.00(+0.00%) |
Apr 12, 2018 | 27.00 | 27.30 | 26.85 | 27.05 | 84,660 | +0.20(+0.74%) |
Apr 11, 2018 | 27.15 | 27.30 | 26.65 | 26.85 | 196,224 | -0.55(-2.01%) |
Apr 10, 2018 | 26.60 | 27.55 | 26.55 | 27.40 | 147,118 | +1.10(+4.18%) |
Apr 09, 2018 | 26.90 | 27.00 | 26.10 | 26.30 | 333,767 | -0.30(-1.13%) |
Apr 06, 2018 | 26.85 | 27.10 | 26.25 | 26.60 | 320,774 | -0.35(-1.30%) |
Apr 05, 2018 | 26.55 | 27.00 | 26.38 | 26.95 | 133,033 | +0.50(+1.89%) |
Apr 04, 2018 | 26.45 | 26.70 | 26.20 | 26.45 | 137,616 | -0.25(-0.94%) |
Apr 03, 2018 | 25.95 | 26.88 | 25.95 | 26.70 | 233,148 | +0.75(+2.89%) |
Apr 02, 2018 | 25.85 | 26.15 | 25.55 | 25.95 | 293,755 | +0.05(+0.19%) |
Mar 29, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.60 | 25.95 | 25.25 | 25.90 | 276,897 | +0.35(+1.37%) |
Mar 27, 2018 | 26.00 | 26.48 | 25.15 | 25.55 | 299,587 | -0.45(-1.73%) |
Mar 26, 2018 | 25.95 | 26.10 | 25.30 | 26.00 | 275,989 | +0.45(+1.76%) |
Mar 23, 2018 | 26.30 | 26.60 | 25.50 | 25.55 | 379,648 | -0.60(-2.29%) |
Mar 22, 2018 | 27.15 | 27.30 | 26.05 | 26.15 | 298,988 | -1.15(-4.21%) |
Mar 21, 2018 | 27.05 | 27.50 | 27.05 | 27.30 | 98,041 | +0.25(+0.92%) |
Mar 20, 2018 | 27.65 | 27.65 | 26.70 | 27.05 | 275,576 | -0.60(-2.17%) |
Mar 19, 2018 | 27.65 | 27.95 | 27.30 | 27.65 | 153,155 | -0.20(-0.72%) |
Mar 16, 2018 | 27.50 | 28.00 | 27.50 | 27.85 | 487,963 | +0.35(+1.27%) |
Mar 15, 2018 | 27.55 | 27.70 | 27.25 | 27.50 | 135,830 | -0.05(-0.18%) |
Mar 14, 2018 | 27.85 | 27.95 | 27.35 | 27.55 | 215,512 | -0.20(-0.72%) |
Mar 13, 2018 | 27.65 | 28.25 | 27.55 | 27.75 | 214,465 | +0.15(+0.54%) |
Mar 12, 2018 | 27.90 | 28.05 | 27.20 | 27.60 | 348,776 | -0.35(-1.25%) |
Mar 09, 2018 | 27.50 | 28.05 | 27.10 | 27.95 | 216,295 | +0.60(+2.19%) |
Mar 08, 2018 | 27.85 | 27.85 | 27.00 | 27.35 | 194,779 | -0.45(-1.62%) |
Mar 07, 2018 | 27.95 | 27.80 | 200,621 | +0.60(+2.21%) | ||
Mar 06, 2018 | 26.80 | 27.40 | 26.40 | 27.20 | 260,600 | +0.45(+1.68%) |
Mar 05, 2018 | 26.70 | 26.90 | 26.30 | 26.75 | 256,799 | +0.05(+0.19%) |
Mar 02, 2018 | 26.20 | 26.85 | 26.00 | 26.70 | 224,685 | +0.25(+0.95%) |