Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.32 | 24.70 | 23.16 | 23.84 | 182,855 | -0.49(-2.01%) |
May 30, 2018 | 25.52 | 26.21 | 24.06 | 24.33 | 201,777 | -1.36(-5.29%) |
May 29, 2018 | 24.99 | 25.80 | 24.23 | 25.69 | 130,110 | +0.79(+3.17%) |
May 25, 2018 | 24.90 | 24.90 | 24.90 | 0 | +1.65(+7.10%) | |
May 24, 2018 | 22.02 | 23.79 | 22.02 | 23.25 | 144,007 | +1.10(+4.97%) |
May 23, 2018 | 21.28 | 22.23 | 21.28 | 22.15 | 57,422 | +0.57(+2.64%) |
May 22, 2018 | 21.60 | 21.94 | 21.11 | 21.58 | 87,057 | -0.30(-1.37%) |
May 21, 2018 | 24.49 | 24.65 | 21.28 | 21.88 | 150,156 | -2.65(-10.80%) |
May 18, 2018 | 24.68 | 25.76 | 24.01 | 24.53 | 74,567 | -0.29(-1.17%) |
May 17, 2018 | 28.67 | 28.94 | 24.22 | 24.82 | 258,229 | -4.00(-13.88%) |
May 16, 2018 | 30.65 | 33.24 | 28.51 | 28.82 | 363,177 | -1.37(-4.54%) |
May 15, 2018 | 30.50 | 31.99 | 29.60 | 30.19 | 121,236 | -0.21(-0.69%) |
May 14, 2018 | 30.74 | 31.22 | 30.17 | 30.40 | 95,052 | -0.22(-0.72%) |
May 11, 2018 | 32.25 | 32.25 | 30.30 | 30.62 | 108,072 | -1.53(-4.76%) |
May 10, 2018 | 32.83 | 33.14 | 31.88 | 32.15 | 74,833 | -0.87(-2.63%) |
May 09, 2018 | 33.36 | 34.30 | 32.70 | 33.02 | 112,396 | -0.38(-1.14%) |
May 08, 2018 | 33.66 | 33.78 | 32.71 | 33.40 | 46,694 | -0.47(-1.39%) |
May 07, 2018 | 34.11 | 34.38 | 31.45 | 33.87 | 200,044 | -0.47(-1.37%) |
May 04, 2018 | 33.81 | 34.85 | 33.76 | 34.34 | 82,700 | +0.64(+1.90%) |
May 03, 2018 | 32.99 | 34.50 | 32.99 | 33.70 | 96,435 | +0.98(+3.00%) |
May 02, 2018 | 31.94 | 33.29 | 31.94 | 32.72 | 124,697 | +1.09(+3.45%) |
May 01, 2018 | 32.30 | 33.25 | 31.03 | 31.63 | 159,642 | -0.36(-1.13%) |
Apr 30, 2018 | 30.00 | 33.32 | 29.97 | 31.99 | 184,531 | +3.03(+10.46%) |
Apr 27, 2018 | 27.80 | 29.20 | 27.00 | 28.96 | 127,605 | +1.22(+4.40%) |
Apr 26, 2018 | 26.92 | 28.48 | 26.92 | 27.74 | 127,226 | +1.16(+4.36%) |
Apr 25, 2018 | 24.63 | 27.27 | 24.63 | 26.58 | 142,497 | +1.90(+7.70%) |
Apr 24, 2018 | 25.58 | 26.97 | 24.35 | 24.68 | 251,438 | -0.90(-3.52%) |
Apr 23, 2018 | 22.52 | 26.00 | 22.52 | 25.58 | 171,414 | +2.90(+12.79%) |
Apr 20, 2018 | 22.83 | 24.50 | 22.65 | 22.68 | 149,700 | -0.13(-0.57%) |
Apr 19, 2018 | 21.02 | 23.55 | 20.76 | 22.81 | 154,709 | +1.70(+8.03%) |
Apr 18, 2018 | 21.61 | 23.18 | 19.85 | 21.11 | 195,908 | -0.71(-3.23%) |
Apr 17, 2018 | 17.85 | 23.50 | 17.79 | 21.82 | 462,132 | +4.03(+22.65%) |
Apr 16, 2018 | 17.08 | 18.04 | 17.08 | 17.79 | 136,055 | +0.46(+2.65%) |
Apr 13, 2018 | 18.73 | 18.75 | 17.00 | 17.33 | 97,983 | -1.45(-7.72%) |
Apr 12, 2018 | 19.31 | 19.50 | 17.18 | 18.78 | 170,580 | -0.36(-1.88%) |
Apr 11, 2018 | 19.62 | 19.99 | 18.83 | 19.14 | 87,622 | -0.75(-3.77%) |
Apr 10, 2018 | 21.12 | 21.20 | 18.26 | 19.89 | 152,965 | -1.17(-5.56%) |
Apr 09, 2018 | 28.83 | 28.97 | 21.06 | 21.06 | 239,581 | -8.14(-27.88%) |
Apr 06, 2018 | 31.95 | 31.95 | 26.26 | 29.20 | 207,839 | -2.75(-8.61%) |
Apr 05, 2018 | 32.10 | 32.54 | 30.09 | 31.95 | 119,609 | -0.15(-0.47%) |
Apr 04, 2018 | 32.12 | 32.41 | 32.00 | 32.10 | 45,165 | -0.04(-0.12%) |
Apr 03, 2018 | 32.41 | 32.46 | 31.84 | 32.14 | 40,073 | -0.27(-0.83%) |
Apr 02, 2018 | 32.01 | 32.54 | 32.00 | 32.41 | 51,724 | +0.30(+0.93%) |
Mar 29, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.29(-0.90%) | |
Mar 28, 2018 | 32.01 | 32.86 | 32.00 | 32.40 | 53,285 | +0.27(+0.84%) |
Mar 27, 2018 | 33.06 | 33.06 | 31.57 | 32.13 | 86,424 | -0.93(-2.81%) |
Mar 26, 2018 | 32.76 | 33.49 | 32.73 | 33.06 | 49,108 | +0.30(+0.92%) |
Mar 23, 2018 | 32.00 | 32.76 | 31.97 | 32.76 | 56,726 | +0.75(+2.35%) |
Mar 22, 2018 | 32.73 | 32.92 | 31.80 | 32.01 | 55,456 | -0.42(-1.30%) |
Mar 21, 2018 | 32.44 | 32.85 | 32.43 | 32.43 | 41,712 | +0.10(+0.31%) |
Mar 20, 2018 | 32.36 | 32.88 | 32.20 | 32.33 | 46,884 | -0.10(-0.31%) |
Mar 19, 2018 | 32.82 | 32.82 | 31.90 | 32.43 | 67,357 | -0.47(-1.43%) |
Mar 16, 2018 | 32.90 | 33.06 | 32.38 | 32.90 | 104,396 | +0.11(+0.34%) |
Mar 15, 2018 | 32.34 | 33.50 | 32.30 | 32.79 | 87,444 | +0.45(+1.39%) |
Mar 14, 2018 | 34.23 | 34.68 | 32.27 | 32.34 | 43,394 | -2.05(-5.96%) |
Mar 13, 2018 | 34.61 | 34.70 | 34.12 | 34.39 | 50,175 | -0.13(-0.38%) |
Mar 12, 2018 | 34.59 | 34.99 | 34.10 | 34.52 | 62,273 | +0.12(+0.35%) |
Mar 09, 2018 | 35.63 | 36.70 | 34.00 | 34.40 | 52,431 | -0.88(-2.49%) |
Mar 08, 2018 | 35.93 | 36.00 | 35.28 | 35.28 | 49,493 | -0.50(-1.40%) |
Mar 07, 2018 | 35.30 | 36.00 | 35.00 | 35.78 | 56,184 | +0.19(+0.53%) |
Mar 06, 2018 | 35.57 | 36.44 | 35.32 | 35.59 | 59,354 | -0.06(-0.17%) |
Mar 05, 2018 | 36.63 | 36.72 | 35.24 | 35.65 | 51,271 | -0.85(-2.33%) |
Mar 02, 2018 | 36.97 | 37.00 | 35.35 | 36.50 | 53,733 | -0.04(-0.11%) |