Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.90 | 26.19 | 24.30 | 24.70 | 187,894 | -1.00(-3.89%) |
May 30, 2018 | 26.00 | 26.90 | 25.50 | 25.70 | 155,159 | -0.20(-0.77%) |
May 29, 2018 | 26.00 | 26.30 | 25.55 | 25.90 | 197,470 | -0.30(-1.15%) |
May 25, 2018 | 26.20 | 26.20 | 26.20 | 0 | -1.50(-5.42%) | |
May 24, 2018 | 30.00 | 30.00 | 26.90 | 27.70 | 707,566 | +2.00(+7.78%) |
May 23, 2018 | 26.00 | 26.00 | 25.20 | 25.70 | 107,158 | -0.50(-1.91%) |
May 22, 2018 | 26.00 | 26.40 | 25.70 | 26.20 | 71,298 | +0.30(+1.16%) |
May 21, 2018 | 25.80 | 26.30 | 25.35 | 25.90 | 86,458 | +0.30(+1.17%) |
May 18, 2018 | 27.10 | 27.60 | 25.60 | 25.60 | 205,468 | -1.30(-4.83%) |
May 17, 2018 | 28.30 | 28.40 | 26.80 | 26.90 | 164,254 | -1.20(-4.27%) |
May 16, 2018 | 28.20 | 28.50 | 27.80 | 28.10 | 165,943 | -0.30(-1.06%) |
May 15, 2018 | 28.30 | 28.50 | 28.10 | 28.40 | 241,981 | +0.00(+0.00%) |
May 14, 2018 | 27.50 | 28.90 | 27.40 | 28.40 | 244,246 | +1.00(+3.65%) |
May 11, 2018 | 26.30 | 27.60 | 26.25 | 27.40 | 489,041 | +1.20(+4.58%) |
May 10, 2018 | 27.10 | 27.40 | 26.25 | 26.20 | 280,831 | -0.70(-2.60%) |
May 09, 2018 | 23.50 | 27.70 | 23.50 | 26.90 | 855,775 | +0.90(+3.46%) |
May 08, 2018 | 27.30 | 27.50 | 25.90 | 26.00 | 614,103 | -1.10(-4.06%) |
May 07, 2018 | 26.60 | 27.40 | 26.40 | 27.10 | 414,127 | +0.60(+2.26%) |
May 04, 2018 | 24.70 | 26.90 | 24.30 | 26.50 | 1,002,687 | +1.60(+6.43%) |
May 03, 2018 | 24.00 | 25.00 | 23.90 | 24.90 | 383,296 | +1.10(+4.62%) |
May 02, 2018 | 24.00 | 24.75 | 23.50 | 23.80 | 330,400 | -0.20(-0.83%) |
May 01, 2018 | 22.60 | 24.50 | 22.30 | 24.00 | 404,062 | +1.20(+5.26%) |
Apr 30, 2018 | 23.20 | 23.50 | 21.90 | 22.80 | 272,909 | -0.40(-1.72%) |
Apr 27, 2018 | 23.20 | 23.40 | 22.50 | 23.20 | 131,153 | +0.00(+0.00%) |
Apr 26, 2018 | 23.70 | 23.70 | 22.90 | 23.20 | 62,563 | -0.30(-1.28%) |
Apr 25, 2018 | 24.80 | 24.80 | 23.50 | 23.50 | 70,110 | -1.10(-4.47%) |
Apr 24, 2018 | 24.70 | 24.90 | 24.20 | 24.60 | 99,621 | -0.10(-0.40%) |
Apr 23, 2018 | 24.60 | 25.30 | 23.30 | 24.70 | 114,970 | +0.00(+0.00%) |
Apr 20, 2018 | 26.00 | 26.00 | 24.30 | 24.70 | 106,524 | -1.20(-4.63%) |
Apr 19, 2018 | 27.00 | 27.20 | 25.80 | 25.90 | 122,886 | -1.10(-4.07%) |
Apr 18, 2018 | 26.90 | 28.60 | 26.60 | 27.00 | 234,973 | +0.30(+1.12%) |
Apr 17, 2018 | 25.60 | 27.40 | 24.60 | 26.70 | 315,391 | +1.10(+4.30%) |
Apr 16, 2018 | 24.90 | 25.70 | 24.40 | 25.60 | 113,826 | +1.00(+4.07%) |
Apr 13, 2018 | 25.50 | 25.90 | 24.30 | 24.60 | 250,240 | -0.60(-2.38%) |
Apr 12, 2018 | 24.00 | 25.50 | 24.00 | 25.20 | 278,802 | +1.30(+5.44%) |
Apr 11, 2018 | 23.60 | 24.30 | 22.05 | 23.90 | 828,871 | -13.70(-36.44%) |
Apr 10, 2018 | 37.50 | 39.00 | 37.40 | 37.60 | 240,756 | +0.30(+0.80%) |
Apr 09, 2018 | 38.40 | 38.40 | 36.60 | 37.30 | 185,298 | -0.80(-2.10%) |
Apr 06, 2018 | 37.20 | 38.50 | 36.31 | 38.10 | 132,398 | +0.50(+1.33%) |
Apr 05, 2018 | 35.40 | 39.20 | 35.20 | 37.60 | 203,665 | +2.20(+6.21%) |
Apr 04, 2018 | 38.60 | 38.60 | 34.20 | 35.40 | 436,296 | -3.30(-8.53%) |
Apr 03, 2018 | 43.00 | 43.00 | 38.10 | 38.70 | 189,123 | -4.20(-9.79%) |
Apr 02, 2018 | 43.80 | 44.48 | 42.10 | 42.90 | 122,833 | -0.80(-1.83%) |
Mar 29, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.10(+0.23%) | |
Mar 28, 2018 | 44.20 | 44.70 | 43.10 | 43.60 | 98,303 | -0.50(-1.13%) |
Mar 27, 2018 | 43.90 | 44.88 | 43.50 | 44.10 | 138,767 | +0.40(+0.92%) |
Mar 26, 2018 | 42.90 | 44.70 | 42.10 | 43.70 | 148,397 | +1.20(+2.82%) |
Mar 23, 2018 | 43.30 | 44.40 | 42.10 | 42.50 | 143,525 | -0.70(-1.62%) |
Mar 22, 2018 | 42.60 | 44.30 | 42.00 | 43.20 | 141,056 | -0.10(-0.23%) |
Mar 21, 2018 | 43.30 | 45.60 | 43.00 | 43.30 | 218,779 | -0.30(-0.69%) |
Mar 20, 2018 | 41.40 | 45.00 | 41.40 | 43.60 | 162,896 | +2.40(+5.83%) |
Mar 19, 2018 | 43.80 | 44.10 | 39.55 | 41.20 | 384,049 | -3.30(-7.42%) |
Mar 16, 2018 | 45.10 | 46.00 | 41.16 | 44.50 | 297,732 | -0.30(-0.67%) |
Mar 15, 2018 | 43.90 | 46.75 | 43.00 | 44.80 | 235,887 | -0.30(-0.67%) |
Mar 14, 2018 | 52.90 | 53.00 | 44.90 | 45.10 | 604,226 | -17.50(-27.96%) |
Mar 13, 2018 | 63.80 | 64.56 | 62.30 | 62.60 | 230,497 | -1.00(-1.57%) |
Mar 12, 2018 | 64.50 | 64.80 | 63.30 | 63.60 | 146,383 | -0.60(-0.93%) |
Mar 09, 2018 | 61.90 | 64.40 | 60.30 | 64.20 | 182,820 | +2.60(+4.22%) |
Mar 08, 2018 | 60.00 | 62.40 | 60.00 | 61.60 | 262,932 | +2.10(+3.53%) |
Mar 07, 2018 | 60.40 | 55.40 | 59.50 | 118,657 | +1.90(+3.30%) | |
Mar 06, 2018 | 57.20 | 57.90 | 53.30 | 57.60 | 344,675 | +0.20(+0.35%) |
Mar 05, 2018 | 54.80 | 59.36 | 47.50 | 57.40 | 503,872 | +2.10(+3.80%) |
Mar 02, 2018 | 45.00 | 60.50 | 43.20 | 55.30 | 462,758 | -5.60(-9.20%) |