Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.45 | 25.41 | 24.15 | 25.32 | 473,529 | +0.86(+3.52%) |
May 30, 2018 | 24.59 | 25.10 | 24.02 | 24.46 | 318,990 | +0.01(+0.04%) |
May 29, 2018 | 24.18 | 24.63 | 23.82 | 24.45 | 240,383 | +0.67(+2.82%) |
May 25, 2018 | 23.78 | 23.78 | 23.78 | 0 | +0.83(+3.62%) | |
May 24, 2018 | 22.91 | 23.18 | 22.80 | 22.95 | 143,916 | +0.02(+0.09%) |
May 23, 2018 | 22.80 | 23.12 | 22.52 | 22.93 | 352,953 | +0.12(+0.53%) |
May 22, 2018 | 23.13 | 23.26 | 22.57 | 22.81 | 111,133 | -0.22(-0.96%) |
May 21, 2018 | 23.07 | 23.51 | 22.68 | 23.03 | 109,598 | +0.13(+0.57%) |
May 18, 2018 | 23.00 | 23.26 | 22.61 | 22.90 | 154,322 | +0.00(+0.00%) |
May 17, 2018 | 22.73 | 23.08 | 22.65 | 22.90 | 131,412 | +0.26(+1.15%) |
May 16, 2018 | 22.51 | 23.00 | 22.15 | 22.64 | 240,806 | +0.07(+0.31%) |
May 15, 2018 | 22.97 | 23.07 | 22.41 | 22.57 | 177,186 | -0.48(-2.08%) |
May 14, 2018 | 22.83 | 23.65 | 22.39 | 23.05 | 459,281 | +0.20(+0.88%) |
May 11, 2018 | 22.69 | 23.39 | 22.25 | 22.85 | 577,456 | +0.25(+1.11%) |
May 10, 2018 | 22.93 | 23.33 | 22.18 | 22.60 | 2,872,775 | +1.00(+4.63%) |
May 09, 2018 | 21.67 | 21.67 | 20.82 | 21.60 | 513,433 | -0.22(-1.01%) |
May 08, 2018 | 22.10 | 22.63 | 21.44 | 21.82 | 299,888 | -2.03(-8.51%) |
May 07, 2018 | 23.23 | 24.04 | 23.06 | 23.85 | 129,326 | +0.66(+2.85%) |
May 04, 2018 | 22.61 | 23.99 | 22.61 | 23.19 | 139,514 | +0.48(+2.11%) |
May 03, 2018 | 22.15 | 23.00 | 21.92 | 22.71 | 48,322 | +0.60(+2.71%) |
May 02, 2018 | 21.90 | 22.43 | 21.90 | 22.11 | 84,899 | +0.29(+1.33%) |
May 01, 2018 | 22.58 | 22.65 | 21.42 | 21.82 | 688,093 | -0.79(-3.49%) |
Apr 30, 2018 | 22.69 | 22.86 | 22.16 | 22.61 | 134,900 | -0.11(-0.48%) |
Apr 27, 2018 | 22.58 | 22.94 | 22.43 | 22.72 | 24,053 | +0.19(+0.84%) |
Apr 26, 2018 | 22.78 | 23.42 | 22.49 | 22.53 | 137,197 | -0.18(-0.79%) |
Apr 25, 2018 | 23.03 | 23.61 | 22.54 | 22.71 | 124,054 | -0.26(-1.13%) |
Apr 24, 2018 | 23.11 | 23.81 | 22.74 | 22.97 | 60,171 | +0.01(+0.04%) |
Apr 23, 2018 | 22.95 | 23.40 | 22.42 | 22.96 | 83,590 | +0.11(+0.48%) |
Apr 20, 2018 | 22.59 | 23.10 | 22.59 | 22.85 | 94,984 | +0.21(+0.93%) |
Apr 19, 2018 | 22.71 | 23.26 | 22.41 | 22.64 | 57,853 | +0.04(+0.18%) |
Apr 18, 2018 | 21.80 | 22.78 | 21.80 | 22.60 | 131,577 | +0.91(+4.20%) |
Apr 17, 2018 | 21.44 | 22.00 | 21.00 | 21.69 | 67,237 | +0.37(+1.74%) |
Apr 16, 2018 | 20.94 | 21.70 | 20.51 | 21.32 | 224,130 | +0.45(+2.16%) |
Apr 13, 2018 | 21.54 | 21.69 | 20.68 | 20.87 | 97,257 | -0.64(-2.98%) |
Apr 12, 2018 | 21.89 | 21.93 | 21.32 | 21.51 | 50,698 | -0.36(-1.65%) |
Apr 11, 2018 | 21.56 | 21.96 | 21.56 | 21.87 | 43,069 | +0.26(+1.20%) |
Apr 10, 2018 | 22.17 | 22.17 | 21.47 | 21.61 | 96,851 | -0.42(-1.91%) |
Apr 09, 2018 | 22.03 | 22.14 | 21.67 | 22.03 | 63,003 | +0.04(+0.18%) |
Apr 06, 2018 | 21.73 | 22.02 | 21.35 | 21.99 | 133,657 | +0.12(+0.55%) |
Apr 05, 2018 | 21.87 | 22.13 | 21.26 | 21.87 | 101,347 | +0.01(+0.05%) |
Apr 04, 2018 | 21.33 | 21.96 | 20.68 | 21.86 | 155,504 | +0.35(+1.63%) |
Apr 03, 2018 | 21.37 | 21.73 | 20.52 | 21.51 | 103,873 | +0.20(+0.94%) |
Apr 02, 2018 | 23.15 | 23.15 | 20.69 | 21.31 | 232,285 | -1.95(-8.38%) |
Mar 29, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.78(+3.47%) | |
Mar 28, 2018 | 21.93 | 22.63 | 21.81 | 22.48 | 179,138 | +0.56(+2.55%) |
Mar 27, 2018 | 21.79 | 22.24 | 21.56 | 21.92 | 213,796 | +0.21(+0.97%) |
Mar 26, 2018 | 21.48 | 21.86 | 20.87 | 21.71 | 302,702 | +0.40(+1.88%) |
Mar 23, 2018 | 21.87 | 22.10 | 21.02 | 21.31 | 173,166 | -0.42(-1.93%) |
Mar 22, 2018 | 21.89 | 22.34 | 21.72 | 21.73 | 82,449 | -0.31(-1.41%) |
Mar 21, 2018 | 21.46 | 22.09 | 21.46 | 22.04 | 102,738 | +0.59(+2.75%) |
Mar 20, 2018 | 21.50 | 21.73 | 21.25 | 21.45 | 141,047 | +0.04(+0.19%) |
Mar 19, 2018 | 21.86 | 21.97 | 21.25 | 21.41 | 103,092 | -0.48(-2.19%) |
Mar 16, 2018 | 22.10 | 22.50 | 21.44 | 21.89 | 1,335,041 | -0.13(-0.59%) |
Mar 15, 2018 | 21.59 | 22.49 | 21.52 | 22.02 | 322,328 | +0.51(+2.37%) |
Mar 14, 2018 | 20.98 | 21.99 | 20.55 | 21.51 | 472,771 | +0.62(+2.97%) |
Mar 13, 2018 | 20.96 | 21.13 | 20.18 | 20.89 | 137,533 | -0.08(-0.38%) |
Mar 12, 2018 | 20.91 | 21.50 | 20.60 | 20.97 | 134,918 | +0.13(+0.62%) |
Mar 09, 2018 | 20.93 | 21.19 | 20.39 | 20.84 | 162,198 | -0.05(-0.24%) |
Mar 08, 2018 | 20.88 | 21.30 | 20.74 | 20.89 | 116,490 | +0.05(+0.24%) |
Mar 07, 2018 | 21.06 | 20.11 | 20.84 | 100,961 | -0.12(-0.57%) | |
Mar 06, 2018 | 21.05 | 21.25 | 20.67 | 20.96 | 114,366 | +0.04(+0.19%) |
Mar 05, 2018 | 21.34 | 21.50 | 20.81 | 20.92 | 82,230 | -0.33(-1.55%) |
Mar 02, 2018 | 21.40 | 21.46 | 20.91 | 21.25 | 102,535 | -0.15(-0.70%) |