Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.30 | 28.40 | 26.20 | 26.30 | 94,144 | -1.80(-6.41%) |
May 30, 2018 | 28.80 | 29.46 | 27.90 | 28.10 | 71,278 | -1.00(-3.44%) |
May 29, 2018 | 29.00 | 29.20 | 28.10 | 29.10 | 154,609 | -0.30(-1.02%) |
May 25, 2018 | 29.40 | 29.40 | 29.40 | 0 | -0.20(-0.68%) | |
May 24, 2018 | 30.10 | 30.21 | 29.30 | 29.60 | 57,930 | -0.40(-1.33%) |
May 23, 2018 | 30.10 | 30.60 | 29.60 | 30.00 | 73,612 | -0.10(-0.33%) |
May 22, 2018 | 29.90 | 31.10 | 29.90 | 30.10 | 55,889 | +0.10(+0.33%) |
May 21, 2018 | 30.00 | 31.00 | 29.30 | 30.00 | 77,872 | +0.10(+0.33%) |
May 18, 2018 | 27.10 | 30.25 | 27.10 | 29.90 | 145,030 | +2.70(+9.93%) |
May 17, 2018 | 26.70 | 27.60 | 26.30 | 27.20 | 59,409 | +0.60(+2.26%) |
May 16, 2018 | 26.70 | 27.20 | 26.21 | 26.60 | 32,074 | -0.20(-0.75%) |
May 15, 2018 | 25.70 | 26.90 | 25.40 | 26.80 | 44,851 | +1.20(+4.69%) |
May 14, 2018 | 26.10 | 26.20 | 25.00 | 25.60 | 82,021 | -0.50(-1.92%) |
May 11, 2018 | 28.40 | 28.40 | 25.00 | 26.10 | 103,519 | -3.00(-10.31%) |
May 10, 2018 | 27.30 | 30.60 | 27.00 | 29.10 | 281,828 | +3.10(+11.92%) |
May 09, 2018 | 25.70 | 26.30 | 25.20 | 26.00 | 50,743 | +0.50(+1.96%) |
May 08, 2018 | 24.20 | 25.75 | 24.20 | 25.50 | 52,870 | +1.30(+5.37%) |
May 07, 2018 | 24.10 | 25.60 | 23.90 | 24.20 | 61,490 | -0.10(-0.41%) |
May 04, 2018 | 23.90 | 24.80 | 23.40 | 24.30 | 32,850 | +0.45(+1.89%) |
May 03, 2018 | 24.50 | 25.00 | 23.50 | 23.85 | 24,265 | -0.55(-2.25%) |
May 02, 2018 | 23.50 | 24.80 | 23.50 | 24.40 | 31,561 | +0.80(+3.39%) |
May 01, 2018 | 23.30 | 24.31 | 23.00 | 23.60 | 25,507 | +0.10(+0.43%) |
Apr 30, 2018 | 23.70 | 24.20 | 23.30 | 23.50 | 33,441 | -0.30(-1.26%) |
Apr 27, 2018 | 22.30 | 24.10 | 22.00 | 23.80 | 87,034 | +1.60(+7.21%) |
Apr 26, 2018 | 22.20 | 22.80 | 21.90 | 22.20 | 38,245 | +0.00(+0.00%) |
Apr 25, 2018 | 22.40 | 23.50 | 21.60 | 22.20 | 41,096 | -0.20(-0.89%) |
Apr 24, 2018 | 22.30 | 23.50 | 21.10 | 22.40 | 129,867 | +0.10(+0.45%) |
Apr 23, 2018 | 23.00 | 23.10 | 22.10 | 22.30 | 42,206 | -0.70(-3.04%) |
Apr 20, 2018 | 23.50 | 23.80 | 22.90 | 23.00 | 35,141 | -0.80(-3.36%) |
Apr 19, 2018 | 23.50 | 24.35 | 23.20 | 23.80 | 58,696 | +0.50(+2.15%) |
Apr 18, 2018 | 23.30 | 23.50 | 22.80 | 23.30 | 55,312 | +0.10(+0.43%) |
Apr 17, 2018 | 23.00 | 23.59 | 22.80 | 23.20 | 28,619 | +0.30(+1.31%) |
Apr 16, 2018 | 23.10 | 23.40 | 22.60 | 22.90 | 38,984 | -0.10(-0.43%) |
Apr 13, 2018 | 23.40 | 24.00 | 22.50 | 23.00 | 43,248 | -0.10(-0.43%) |
Apr 12, 2018 | 23.40 | 24.30 | 23.00 | 23.10 | 52,175 | -0.30(-1.28%) |
Apr 11, 2018 | 22.90 | 24.00 | 22.90 | 23.40 | 57,974 | +0.20(+0.86%) |
Apr 10, 2018 | 22.30 | 23.40 | 22.10 | 23.20 | 72,414 | +1.40(+6.42%) |
Apr 09, 2018 | 22.60 | 23.00 | 21.80 | 21.80 | 40,224 | -0.90(-3.96%) |
Apr 06, 2018 | 23.90 | 24.50 | 22.50 | 22.70 | 35,254 | -1.50(-6.20%) |
Apr 05, 2018 | 22.30 | 24.90 | 22.30 | 24.20 | 76,092 | +1.80(+8.04%) |
Apr 04, 2018 | 21.80 | 22.40 | 21.12 | 22.40 | 86,501 | +0.30(+1.36%) |
Apr 03, 2018 | 22.00 | 22.90 | 21.45 | 22.10 | 53,368 | +0.30(+1.38%) |
Apr 02, 2018 | 21.90 | 22.40 | 21.40 | 21.80 | 62,866 | -0.10(-0.46%) |
Mar 29, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.60(+2.82%) | |
Mar 28, 2018 | 21.80 | 22.50 | 21.00 | 21.30 | 63,149 | -0.50(-2.29%) |
Mar 27, 2018 | 23.70 | 24.00 | 21.65 | 21.80 | 116,006 | -1.90(-8.02%) |
Mar 26, 2018 | 25.90 | 26.50 | 22.95 | 23.70 | 173,837 | -1.70(-6.69%) |
Mar 23, 2018 | 28.90 | 30.70 | 25.20 | 25.40 | 242,956 | -3.30(-11.50%) |
Mar 22, 2018 | 30.00 | 30.50 | 28.30 | 28.70 | 65,835 | -1.30(-4.33%) |
Mar 21, 2018 | 27.60 | 30.85 | 27.50 | 30.00 | 163,812 | +2.80(+10.29%) |
Mar 20, 2018 | 27.10 | 27.30 | 26.00 | 27.20 | 44,585 | +0.30(+1.12%) |
Mar 19, 2018 | 28.00 | 28.50 | 26.25 | 26.90 | 67,933 | -1.10(-3.93%) |
Mar 16, 2018 | 26.50 | 28.17 | 26.20 | 28.00 | 70,951 | +1.60(+6.06%) |
Mar 15, 2018 | 26.80 | 26.90 | 25.80 | 26.40 | 37,126 | -0.30(-1.12%) |
Mar 14, 2018 | 27.50 | 27.50 | 26.20 | 26.70 | 36,968 | -0.50(-1.84%) |
Mar 13, 2018 | 27.40 | 27.50 | 27.00 | 27.20 | 23,429 | -0.20(-0.73%) |
Mar 12, 2018 | 27.50 | 28.00 | 27.30 | 27.40 | 21,700 | +0.00(+0.00%) |
Mar 09, 2018 | 27.60 | 28.30 | 26.90 | 27.40 | 27,722 | +0.10(+0.37%) |
Mar 08, 2018 | 27.80 | 28.02 | 26.70 | 27.30 | 40,317 | -0.30(-1.09%) |
Mar 07, 2018 | 27.50 | 28.00 | 27.30 | 27.60 | 33,544 | +0.00(+0.00%) |
Mar 06, 2018 | 27.70 | 28.00 | 27.20 | 27.60 | 33,142 | +0.10(+0.36%) |
Mar 05, 2018 | 27.40 | 28.00 | 27.15 | 27.50 | 39,986 | +0.00(+0.00%) |
Mar 02, 2018 | 26.10 | 27.70 | 25.20 | 27.50 | 70,506 | +0.90(+3.38%) |