Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.34 | 23.48 | 22.07 | 22.62 | 572,748 | -0.84(-3.58%) |
May 30, 2018 | 23.55 | 24.11 | 23.34 | 23.46 | 448,148 | -0.08(-0.34%) |
May 29, 2018 | 24.63 | 24.90 | 23.19 | 23.54 | 440,384 | -1.08(-4.39%) |
May 25, 2018 | 24.62 | 24.62 | 24.62 | 0 | -0.33(-1.32%) | |
May 24, 2018 | 24.96 | 25.14 | 24.40 | 24.95 | 185,318 | -0.07(-0.28%) |
May 23, 2018 | 25.10 | 25.88 | 24.95 | 25.02 | 299,827 | -0.16(-0.64%) |
May 22, 2018 | 25.71 | 25.80 | 25.09 | 25.18 | 217,380 | -0.41(-1.60%) |
May 21, 2018 | 25.90 | 26.36 | 25.48 | 25.59 | 255,763 | -0.13(-0.51%) |
May 18, 2018 | 25.34 | 25.92 | 24.83 | 25.72 | 332,537 | +0.52(+2.06%) |
May 17, 2018 | 24.57 | 25.33 | 24.19 | 25.20 | 287,938 | +0.64(+2.61%) |
May 16, 2018 | 25.24 | 25.24 | 23.90 | 24.56 | 575,327 | -0.70(-2.77%) |
May 15, 2018 | 24.77 | 25.60 | 24.31 | 25.26 | 365,886 | +0.16(+0.64%) |
May 14, 2018 | 25.62 | 26.35 | 24.43 | 25.10 | 658,936 | -0.39(-1.53%) |
May 11, 2018 | 25.79 | 26.99 | 24.63 | 25.49 | 540,458 | -0.30(-1.16%) |
May 10, 2018 | 24.22 | 26.97 | 24.00 | 25.79 | 1,286,816 | +1.85(+7.73%) |
May 09, 2018 | 23.47 | 24.48 | 22.29 | 23.94 | 534,436 | +0.83(+3.59%) |
May 08, 2018 | 23.28 | 23.47 | 22.02 | 23.11 | 371,082 | -0.22(-0.94%) |
May 07, 2018 | 22.38 | 23.79 | 22.38 | 23.33 | 421,878 | +1.17(+5.28%) |
May 04, 2018 | 22.59 | 22.95 | 21.64 | 22.16 | 402,006 | -0.49(-2.16%) |
May 03, 2018 | 24.37 | 24.37 | 22.59 | 22.65 | 311,554 | -1.80(-7.36%) |
May 02, 2018 | 23.83 | 25.03 | 23.83 | 24.45 | 272,759 | +0.45(+1.87%) |
May 01, 2018 | 23.66 | 24.02 | 23.06 | 24.00 | 188,545 | +0.35(+1.48%) |
Apr 30, 2018 | 24.21 | 25.15 | 23.45 | 23.65 | 546,176 | -0.44(-1.83%) |
Apr 27, 2018 | 23.42 | 24.19 | 23.13 | 24.09 | 183,394 | +0.78(+3.35%) |
Apr 26, 2018 | 23.66 | 23.88 | 23.23 | 23.31 | 222,646 | -0.08(-0.34%) |
Apr 25, 2018 | 23.60 | 23.98 | 22.90 | 23.39 | 251,846 | -0.14(-0.59%) |
Apr 24, 2018 | 24.43 | 24.91 | 23.29 | 23.53 | 195,915 | -0.68(-2.81%) |
Apr 23, 2018 | 24.64 | 24.94 | 23.83 | 24.21 | 184,617 | -0.46(-1.86%) |
Apr 20, 2018 | 25.34 | 25.38 | 24.36 | 24.67 | 245,840 | -0.76(-2.99%) |
Apr 19, 2018 | 24.63 | 26.01 | 24.48 | 25.43 | 582,004 | +0.54(+2.17%) |
Apr 18, 2018 | 24.85 | 25.65 | 23.75 | 24.89 | 487,216 | +0.09(+0.36%) |
Apr 17, 2018 | 23.45 | 25.12 | 23.41 | 24.80 | 468,495 | +1.60(+6.90%) |
Apr 16, 2018 | 23.61 | 23.69 | 22.15 | 23.20 | 390,487 | -0.08(-0.34%) |
Apr 13, 2018 | 23.63 | 23.63 | 22.78 | 23.28 | 257,830 | -0.25(-1.06%) |
Apr 12, 2018 | 22.74 | 23.84 | 22.26 | 23.53 | 353,784 | +0.89(+3.93%) |
Apr 11, 2018 | 23.03 | 23.40 | 22.39 | 22.64 | 346,600 | -0.56(-2.41%) |
Apr 10, 2018 | 22.11 | 23.47 | 21.01 | 23.20 | 548,712 | +1.41(+6.47%) |
Apr 09, 2018 | 21.88 | 23.17 | 21.57 | 21.79 | 564,862 | -0.02(-0.09%) |
Apr 06, 2018 | 24.40 | 24.52 | 20.81 | 21.81 | 1,007,861 | -2.40(-9.91%) |
Apr 05, 2018 | 24.17 | 24.61 | 22.78 | 24.21 | 993,444 | +0.18(+0.75%) |
Apr 04, 2018 | 23.91 | 25.11 | 23.27 | 24.03 | 399,977 | -0.15(-0.62%) |
Apr 03, 2018 | 23.94 | 24.65 | 21.94 | 24.18 | 589,394 | +0.54(+2.28%) |
Apr 02, 2018 | 25.50 | 25.63 | 23.44 | 23.64 | 396,158 | -1.91(-7.48%) |
Mar 29, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.49(+1.96%) | |
Mar 28, 2018 | 26.50 | 26.99 | 24.47 | 25.06 | 495,917 | -1.38(-5.22%) |
Mar 27, 2018 | 27.75 | 27.75 | 26.21 | 26.44 | 301,803 | -1.29(-4.65%) |
Mar 26, 2018 | 26.91 | 27.84 | 26.38 | 27.73 | 387,277 | +1.19(+4.48%) |
Mar 23, 2018 | 27.05 | 27.65 | 26.52 | 26.54 | 353,471 | -0.51(-1.89%) |
Mar 22, 2018 | 26.61 | 27.50 | 26.15 | 27.05 | 360,199 | +0.07(+0.26%) |
Mar 21, 2018 | 26.44 | 27.15 | 25.83 | 26.98 | 243,283 | +0.58(+2.20%) |
Mar 20, 2018 | 26.92 | 26.92 | 25.35 | 26.40 | 501,680 | -0.68(-2.51%) |
Mar 19, 2018 | 27.00 | 27.36 | 26.10 | 27.08 | 431,803 | +0.08(+0.30%) |
Mar 16, 2018 | 26.80 | 27.90 | 26.52 | 27.00 | 853,332 | +0.14(+0.52%) |
Mar 15, 2018 | 27.30 | 27.50 | 26.51 | 26.86 | 352,232 | -0.45(-1.65%) |
Mar 14, 2018 | 27.51 | 27.99 | 25.81 | 27.31 | 766,400 | -0.28(-1.01%) |
Mar 13, 2018 | 26.42 | 27.99 | 26.35 | 27.59 | 542,129 | +1.27(+4.83%) |
Mar 12, 2018 | 26.96 | 28.43 | 26.27 | 26.32 | 752,872 | -0.48(-1.79%) |
Mar 09, 2018 | 29.45 | 29.90 | 26.18 | 26.80 | 1,174,647 | -2.41(-8.25%) |
Mar 08, 2018 | 26.00 | 29.42 | 24.12 | 29.21 | 2,135,846 | +5.45(+22.94%) |
Mar 07, 2018 | 24.17 | 24.96 | 22.71 | 23.76 | 714,628 | -1.01(-4.08%) |
Mar 06, 2018 | 25.30 | 25.44 | 24.21 | 24.77 | 284,516 | -0.51(-2.02%) |
Mar 05, 2018 | 24.63 | 25.54 | 24.09 | 25.28 | 352,497 | +0.46(+1.85%) |
Mar 02, 2018 | 23.76 | 24.93 | 23.32 | 24.82 | 475,777 | +0.73(+3.03%) |