Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.68 | 19.82 | 19.54 | 19.79 | 94,157 | +0.77(+4.05%) |
May 30, 2018 | 19.07 | 19.07 | 18.83 | 19.02 | 37,104 | +0.35(+1.87%) |
May 29, 2018 | 18.69 | 18.69 | 18.54 | 18.67 | 36,626 | -0.88(-4.50%) |
May 25, 2018 | 19.55 | 19.55 | 19.55 | 0 | -0.20(-1.01%) | |
May 24, 2018 | 19.65 | 19.75 | 19.50 | 19.75 | 23,533 | -0.71(-3.47%) |
May 23, 2018 | 20.28 | 20.52 | 20.25 | 20.46 | 46,449 | +0.48(+2.40%) |
May 22, 2018 | 19.95 | 20.08 | 19.93 | 19.98 | 46,337 | -0.14(-0.70%) |
May 21, 2018 | 20.14 | 20.14 | 20.05 | 20.12 | 39,227 | +0.07(+0.35%) |
May 18, 2018 | 19.85 | 20.08 | 19.76 | 20.05 | 32,354 | -0.47(-2.29%) |
May 17, 2018 | 20.35 | 20.60 | 20.28 | 20.52 | 77,779 | -1.00(-4.65%) |
May 16, 2018 | 21.42 | 21.60 | 21.39 | 21.52 | 67,345 | -1.36(-5.94%) |
May 15, 2018 | 22.89 | 23.13 | 22.56 | 22.88 | 77,299 | -3.75(-14.08%) |
May 14, 2018 | 27.31 | 27.40 | 26.63 | 26.63 | 67,306 | -1.29(-4.62%) |
May 11, 2018 | 27.90 | 27.92 | 27.80 | 27.92 | 13,085 | +0.00(+0.00%) |
May 10, 2018 | 27.81 | 27.93 | 27.78 | 27.92 | 12,692 | +0.01(+0.04%) |
May 09, 2018 | 27.72 | 27.91 | 27.63 | 27.91 | 28,022 | +0.56(+2.05%) |
May 08, 2018 | 27.25 | 27.37 | 27.20 | 27.35 | 9,735 | -0.36(-1.32%) |
May 07, 2018 | 27.58 | 27.81 | 27.58 | 27.71 | 16,284 | +0.25(+0.91%) |
May 04, 2018 | 27.33 | 27.48 | 27.29 | 27.46 | 18,359 | -0.27(-0.96%) |
May 03, 2018 | 27.59 | 27.73 | 27.50 | 27.73 | 10,934 | +0.25(+0.91%) |
May 02, 2018 | 27.57 | 27.65 | 27.48 | 27.48 | 7,263 | -0.42(-1.51%) |
May 01, 2018 | 27.82 | 27.99 | 27.75 | 27.90 | 5,629 | +0.10(+0.36%) |
Apr 30, 2018 | 27.98 | 28.00 | 27.79 | 27.80 | 20,689 | -0.68(-2.39%) |
Apr 27, 2018 | 28.26 | 28.48 | 28.26 | 28.48 | 14,484 | +0.14(+0.49%) |
Apr 26, 2018 | 28.34 | 28.38 | 28.20 | 28.34 | 8,125 | -0.21(-0.74%) |
Apr 25, 2018 | 28.51 | 28.55 | 28.46 | 28.55 | 10,445 | +0.10(+0.35%) |
Apr 24, 2018 | 28.56 | 28.56 | 28.36 | 28.45 | 30,620 | -0.07(-0.25%) |
Apr 23, 2018 | 28.34 | 28.56 | 28.32 | 28.52 | 20,316 | -0.12(-0.42%) |
Apr 20, 2018 | 28.40 | 28.66 | 28.40 | 28.64 | 11,460 | -0.20(-0.71%) |
Apr 19, 2018 | 29.00 | 29.00 | 28.71 | 28.84 | 8,750 | -0.28(-0.96%) |
Apr 18, 2018 | 29.10 | 29.16 | 29.10 | 29.12 | 5,842 | +0.04(+0.12%) |
Apr 17, 2018 | 28.85 | 29.09 | 28.85 | 29.09 | 11,315 | +0.59(+2.07%) |
Apr 16, 2018 | 28.41 | 28.58 | 28.36 | 28.50 | 8,346 | -0.02(-0.07%) |
Apr 13, 2018 | 28.57 | 28.58 | 28.45 | 28.52 | 7,199 | +0.37(+1.31%) |
Apr 12, 2018 | 28.05 | 28.20 | 28.05 | 28.15 | 2,852 | -0.21(-0.74%) |
Apr 11, 2018 | 28.34 | 28.46 | 28.21 | 28.36 | 8,666 | -0.09(-0.33%) |
Apr 10, 2018 | 28.23 | 28.54 | 28.23 | 28.45 | 22,372 | +0.57(+2.06%) |
Apr 09, 2018 | 27.88 | 27.97 | 27.83 | 27.88 | 9,544 | -0.03(-0.11%) |
Apr 06, 2018 | 28.15 | 28.30 | 27.79 | 27.91 | 10,819 | +0.83(+3.06%) |
Apr 05, 2018 | 26.43 | 27.11 | 26.39 | 27.08 | 16,458 | +0.29(+1.08%) |
Apr 04, 2018 | 26.28 | 26.79 | 26.26 | 26.79 | 18,485 | +0.39(+1.48%) |
Apr 03, 2018 | 26.49 | 26.51 | 26.29 | 26.40 | 16,648 | -0.20(-0.75%) |
Apr 02, 2018 | 27.05 | 27.11 | 26.36 | 26.60 | 24,802 | -0.72(-2.64%) |
Mar 29, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.26(+0.96%) | |
Mar 28, 2018 | 26.93 | 27.12 | 26.89 | 27.06 | 52,417 | +0.26(+0.97%) |
Mar 27, 2018 | 26.75 | 27.13 | 26.52 | 26.80 | 24,130 | -0.54(-1.96%) |
Mar 26, 2018 | 27.05 | 27.40 | 26.92 | 27.34 | 10,668 | +0.73(+2.74%) |
Mar 23, 2018 | 26.59 | 26.80 | 26.44 | 26.61 | 20,686 | +1.52(+6.04%) |
Mar 22, 2018 | 25.09 | 25.25 | 24.97 | 25.09 | 9,686 | +0.00(+0.00%) |
Mar 21, 2018 | 25.07 | 25.19 | 24.88 | 25.09 | 16,705 | +0.04(+0.14%) |
Mar 20, 2018 | 25.12 | 25.24 | 25.04 | 25.05 | 4,987 | -0.56(-2.19%) |
Mar 19, 2018 | 25.44 | 25.71 | 25.44 | 25.61 | 8,385 | +0.34(+1.37%) |
Mar 16, 2018 | 25.08 | 25.28 | 25.03 | 25.27 | 49,282 | +0.29(+1.14%) |
Mar 15, 2018 | 25.03 | 25.07 | 24.95 | 24.98 | 10,516 | +0.14(+0.56%) |
Mar 14, 2018 | 24.85 | 25.00 | 24.63 | 24.85 | 10,356 | -0.15(-0.61%) |
Mar 13, 2018 | 25.17 | 25.30 | 24.99 | 25.00 | 5,667 | -0.52(-2.02%) |
Mar 12, 2018 | 25.51 | 25.59 | 25.44 | 25.52 | 10,365 | +0.02(+0.06%) |
Mar 09, 2018 | 25.38 | 25.50 | 25.34 | 25.50 | 6,146 | -0.45(-1.72%) |
Mar 08, 2018 | 25.94 | 25.96 | 25.69 | 25.95 | 6,288 | +0.02(+0.06%) |
Mar 07, 2018 | 25.55 | 25.93 | 25.54 | 25.93 | 16,890 | +0.46(+1.81%) |
Mar 06, 2018 | 25.64 | 25.65 | 25.47 | 25.47 | 8,527 | -0.53(-2.04%) |
Mar 05, 2018 | 25.75 | 26.00 | 25.75 | 26.00 | 8,245 | +0.29(+1.11%) |
Mar 02, 2018 | 25.55 | 25.77 | 25.43 | 25.71 | 12,291 | -0.11(-0.41%) |