Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.75 | 27.75 | 27.00 | 27.20 | 91,186 | -0.55(-1.98%) |
May 30, 2018 | 27.75 | 28.45 | 27.30 | 27.75 | 134,467 | +0.00(+0.00%) |
May 29, 2018 | 27.55 | 27.78 | 27.30 | 27.75 | 99,893 | +0.10(+0.36%) |
May 25, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.10(+0.36%) | |
May 24, 2018 | 27.65 | 27.75 | 27.35 | 27.55 | 68,143 | -0.05(-0.18%) |
May 23, 2018 | 27.10 | 27.65 | 26.90 | 27.60 | 101,676 | +0.45(+1.66%) |
May 22, 2018 | 27.65 | 27.70 | 27.15 | 27.15 | 100,409 | -0.35(-1.27%) |
May 21, 2018 | 27.90 | 27.90 | 27.40 | 27.50 | 143,384 | -0.25(-0.90%) |
May 18, 2018 | 28.50 | 28.50 | 27.70 | 27.75 | 121,377 | -0.60(-2.12%) |
May 17, 2018 | 27.85 | 28.45 | 27.75 | 28.35 | 127,301 | +0.60(+2.16%) |
May 16, 2018 | 27.90 | 28.00 | 27.60 | 27.75 | 97,304 | -0.05(-0.18%) |
May 15, 2018 | 27.40 | 27.95 | 27.25 | 27.80 | 99,051 | +0.30(+1.09%) |
May 14, 2018 | 27.70 | 27.85 | 27.30 | 27.50 | 175,462 | -0.20(-0.72%) |
May 11, 2018 | 28.15 | 28.45 | 27.60 | 27.70 | 158,740 | -0.45(-1.60%) |
May 10, 2018 | 29.00 | 30.32 | 27.70 | 28.15 | 415,154 | +3.05(+12.15%) |
May 09, 2018 | 25.25 | 25.40 | 24.95 | 25.10 | 146,607 | -0.10(-0.40%) |
May 08, 2018 | 24.95 | 25.25 | 24.90 | 25.20 | 163,119 | +0.20(+0.80%) |
May 07, 2018 | 24.90 | 25.40 | 24.80 | 25.00 | 205,909 | +0.10(+0.40%) |
May 04, 2018 | 24.55 | 25.15 | 24.55 | 24.90 | 163,760 | +0.30(+1.22%) |
May 03, 2018 | 24.45 | 24.75 | 24.25 | 24.60 | 181,664 | +0.10(+0.41%) |
May 02, 2018 | 24.30 | 24.70 | 24.20 | 24.50 | 160,933 | +0.10(+0.41%) |
May 01, 2018 | 24.20 | 24.50 | 23.90 | 24.40 | 92,682 | +0.15(+0.62%) |
Apr 30, 2018 | 24.60 | 24.90 | 23.90 | 24.25 | 110,360 | -0.30(-1.22%) |
Apr 27, 2018 | 24.50 | 24.70 | 24.15 | 24.55 | 105,572 | +0.10(+0.41%) |
Apr 26, 2018 | 24.20 | 24.60 | 24.10 | 24.45 | 115,895 | +0.35(+1.45%) |
Apr 25, 2018 | 23.90 | 24.45 | 23.90 | 24.10 | 175,322 | +0.25(+1.05%) |
Apr 24, 2018 | 23.45 | 24.00 | 23.35 | 23.85 | 155,929 | +0.50(+2.14%) |
Apr 23, 2018 | 23.10 | 23.55 | 23.10 | 23.35 | 89,696 | +0.20(+0.86%) |
Apr 20, 2018 | 23.70 | 23.85 | 22.95 | 23.15 | 106,934 | -0.60(-2.53%) |
Apr 19, 2018 | 24.10 | 24.15 | 23.45 | 23.75 | 262,251 | -0.40(-1.66%) |
Apr 18, 2018 | 24.55 | 24.70 | 24.15 | 24.15 | 118,470 | -0.40(-1.63%) |
Apr 17, 2018 | 24.25 | 24.55 | 24.15 | 24.55 | 105,569 | +0.50(+2.08%) |
Apr 16, 2018 | 23.90 | 24.40 | 23.80 | 24.05 | 136,190 | +0.20(+0.84%) |
Apr 13, 2018 | 24.15 | 24.15 | 23.55 | 23.85 | 160,234 | -0.20(-0.83%) |
Apr 12, 2018 | 23.90 | 24.40 | 23.75 | 24.05 | 92,953 | +0.20(+0.84%) |
Apr 11, 2018 | 23.75 | 24.27 | 23.65 | 23.85 | 88,925 | -0.10(-0.42%) |
Apr 10, 2018 | 23.50 | 24.15 | 23.40 | 23.95 | 148,088 | +0.65(+2.79%) |
Apr 09, 2018 | 23.60 | 23.60 | 23.00 | 23.30 | 148,829 | -0.20(-0.85%) |
Apr 06, 2018 | 24.10 | 24.45 | 23.25 | 23.50 | 170,233 | -0.70(-2.89%) |
Apr 05, 2018 | 24.70 | 24.70 | 23.27 | 24.20 | 103,123 | -0.45(-1.83%) |
Apr 04, 2018 | 23.25 | 24.75 | 23.25 | 24.65 | 148,984 | +1.15(+4.89%) |
Apr 03, 2018 | 22.75 | 23.55 | 22.75 | 23.50 | 92,964 | +0.90(+3.98%) |
Apr 02, 2018 | 23.00 | 23.05 | 22.25 | 22.60 | 195,842 | -0.40(-1.74%) |
Mar 29, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.05(-0.22%) | |
Mar 28, 2018 | 23.00 | 23.40 | 22.75 | 23.05 | 249,995 | +0.05(+0.22%) |
Mar 27, 2018 | 23.55 | 23.90 | 22.80 | 23.00 | 175,639 | -0.50(-2.13%) |
Mar 26, 2018 | 23.90 | 23.90 | 21.25 | 23.50 | 154,012 | -0.10(-0.42%) |
Mar 23, 2018 | 24.70 | 24.75 | 23.57 | 23.60 | 192,501 | -1.05(-4.26%) |
Mar 22, 2018 | 24.75 | 24.85 | 24.15 | 24.65 | 159,416 | -0.30(-1.20%) |
Mar 21, 2018 | 23.90 | 25.05 | 23.60 | 24.95 | 276,740 | +1.15(+4.83%) |
Mar 20, 2018 | 23.95 | 24.30 | 23.55 | 23.80 | 182,657 | -0.10(-0.42%) |
Mar 19, 2018 | 23.20 | 24.00 | 22.85 | 23.90 | 125,056 | +0.65(+2.80%) |
Mar 16, 2018 | 22.95 | 23.40 | 22.85 | 23.25 | 224,605 | +0.25(+1.09%) |
Mar 15, 2018 | 23.45 | 23.50 | 22.95 | 23.00 | 111,457 | -0.50(-2.13%) |
Mar 14, 2018 | 23.45 | 23.65 | 23.15 | 23.50 | 116,350 | +0.20(+0.86%) |
Mar 13, 2018 | 23.30 | 23.75 | 23.10 | 23.30 | 174,524 | +0.05(+0.22%) |
Mar 12, 2018 | 23.95 | 24.35 | 23.23 | 23.25 | 89,142 | -0.65(-2.72%) |
Mar 09, 2018 | 23.35 | 24.00 | 23.10 | 23.90 | 84,006 | +0.75(+3.24%) |
Mar 08, 2018 | 23.65 | 23.70 | 23.00 | 23.15 | 74,054 | -0.55(-2.32%) |
Mar 07, 2018 | 23.55 | 23.80 | 23.25 | 23.70 | 91,395 | +0.10(+0.42%) |
Mar 06, 2018 | 23.15 | 23.65 | 22.85 | 23.60 | 85,377 | +0.35(+1.51%) |
Mar 05, 2018 | 22.95 | 23.60 | 22.60 | 23.25 | 190,376 | +0.25(+1.09%) |
Mar 02, 2018 | 22.65 | 23.30 | 22.40 | 23.00 | 399,906 | +0.25(+1.10%) |