Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.25 | 27.50 | 26.25 | 26.25 | 6,418 | +0.00(+0.00%) |
May 30, 2018 | 26.88 | 27.50 | 26.25 | 26.25 | 4,710 | -0.62(-2.33%) |
May 29, 2018 | 26.25 | 27.50 | 26.25 | 26.88 | 14,403 | +0.62(+2.38%) |
May 25, 2018 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 4,257 | +0.00(+0.00%) |
May 23, 2018 | 26.25 | 27.50 | 26.25 | 26.25 | 4,851 | +0.00(+0.00%) |
May 22, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 4,021 | +0.00(+0.00%) |
May 21, 2018 | 26.25 | 27.50 | 26.25 | 26.25 | 11,378 | -1.25(-4.55%) |
May 18, 2018 | 26.88 | 27.50 | 26.25 | 27.50 | 7,024 | +1.25(+4.76%) |
May 17, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 4,488 | -0.62(-2.33%) |
May 16, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 8,104 | +0.00(+0.00%) |
May 15, 2018 | 26.25 | 27.50 | 26.25 | 26.88 | 4,454 | +0.62(+2.38%) |
May 14, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 9,046 | +0.00(+0.00%) |
May 11, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 7,015 | -1.25(-4.55%) |
May 10, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 5,985 | +0.62(+2.33%) |
May 09, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 4,002 | -0.62(-2.27%) |
May 08, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 3,014 | +0.62(+2.33%) |
May 07, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 3,193 | +0.49(+1.87%) |
May 04, 2018 | 27.50 | 27.50 | 26.25 | 26.38 | 2,355 | -0.49(-1.83%) |
May 03, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 2,527 | -0.62(-2.27%) |
May 02, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 2,832 | +0.00(+0.00%) |
May 01, 2018 | 27.50 | 27.50 | 26.25 | 27.50 | 3,150 | +0.00(+0.00%) |
Apr 30, 2018 | 27.50 | 27.50 | 26.25 | 27.50 | 3,541 | +0.00(+0.00%) |
Apr 27, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 2,070 | +0.00(+0.00%) |
Apr 26, 2018 | 27.50 | 27.50 | 26.25 | 27.50 | 6,021 | +0.00(+0.00%) |
Apr 25, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 2,515 | +0.00(+0.00%) |
Apr 24, 2018 | 27.50 | 27.50 | 26.25 | 27.50 | 3,269 | +1.25(+4.76%) |
Apr 23, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 2,033 | -1.25(-4.55%) |
Apr 20, 2018 | 27.50 | 27.50 | 26.25 | 27.50 | 2,097 | +0.00(+0.00%) |
Apr 19, 2018 | 27.50 | 27.50 | 26.25 | 27.50 | 2,779 | +0.00(+0.00%) |
Apr 18, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 4,520 | +0.62(+2.33%) |
Apr 17, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 4,476 | -0.63(-2.28%) |
Apr 16, 2018 | 27.50 | 28.75 | 26.25 | 27.50 | 6,346 | +0.63(+2.33%) |
Apr 13, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 1,831 | -0.62(-2.27%) |
Apr 12, 2018 | 27.50 | 27.50 | 26.25 | 27.50 | 2,587 | +0.00(+0.00%) |
Apr 11, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 6,281 | +0.00(+0.00%) |
Apr 10, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 3,857 | +1.25(+4.76%) |
Apr 09, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 5,808 | -1.25(-4.55%) |
Apr 06, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 3,288 | +0.62(+2.33%) |
Apr 05, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 16,535 | +0.00(+0.00%) |
Apr 04, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 9,176 | +0.62(+2.38%) |
Apr 03, 2018 | 26.25 | 27.50 | 26.25 | 26.25 | 2,252 | +0.00(+0.00%) |
Apr 02, 2018 | 27.50 | 27.50 | 26.25 | 26.25 | 3,927 | -1.25(-4.55%) |
Mar 29, 2018 | 27.50 | 27.50 | 27.50 | 0 | +1.25(+4.76%) | |
Mar 28, 2018 | 26.25 | 27.50 | 26.25 | 26.25 | 3,251 | +0.00(+0.00%) |
Mar 27, 2018 | 28.75 | 28.75 | 26.25 | 26.25 | 4,106 | -1.25(-4.55%) |
Mar 26, 2018 | 26.25 | 27.50 | 26.25 | 27.50 | 8,529 | +0.62(+2.33%) |
Mar 23, 2018 | 26.25 | 27.50 | 26.25 | 26.88 | 6,180 | +0.00(+0.00%) |
Mar 22, 2018 | 26.25 | 27.50 | 26.25 | 26.88 | 6,556 | +0.00(+0.00%) |
Mar 21, 2018 | 27.50 | 27.50 | 26.25 | 26.88 | 5,366 | +0.00(+0.00%) |
Mar 20, 2018 | 27.50 | 28.75 | 26.25 | 26.88 | 15,737 | -1.25(-4.44%) |
Mar 19, 2018 | 28.75 | 30.00 | 27.50 | 28.12 | 17,902 | -0.64(-2.21%) |
Mar 16, 2018 | 28.75 | 30.00 | 28.75 | 28.76 | 3,542 | +0.01(+0.03%) |
Mar 15, 2018 | 30.00 | 30.00 | 28.75 | 28.75 | 18,507 | -0.62(-2.13%) |
Mar 14, 2018 | 30.00 | 30.00 | 28.75 | 29.38 | 21,973 | +0.62(+2.17%) |
Mar 13, 2018 | 31.25 | 31.25 | 28.75 | 28.75 | 21,683 | -2.50(-8.00%) |
Mar 12, 2018 | 30.00 | 31.25 | 29.16 | 31.25 | 13,317 | +1.88(+6.38%) |
Mar 09, 2018 | 30.00 | 30.00 | 28.75 | 29.38 | 14,106 | +0.00(+0.00%) |
Mar 08, 2018 | 30.00 | 31.25 | 28.75 | 29.38 | 38,766 | +1.88(+6.82%) |
Mar 07, 2018 | 28.75 | 30.00 | 27.50 | 27.50 | 13,571 | -1.25(-4.35%) |
Mar 06, 2018 | 28.75 | 30.00 | 28.75 | 28.75 | 4,369 | -0.62(-2.13%) |
Mar 05, 2018 | 31.25 | 31.25 | 28.75 | 29.38 | 8,104 | -0.62(-2.08%) |
Mar 02, 2018 | 30.00 | 31.25 | 30.00 | 30.00 | 3,941 | -0.62(-2.04%) |