Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.58 | 24.58 | 24.05 | 24.11 | 157,580 | -0.44(-1.77%) |
May 30, 2018 | 24.30 | 24.70 | 24.08 | 24.54 | 198,784 | +0.47(+1.93%) |
May 29, 2018 | 23.90 | 24.16 | 23.81 | 24.08 | 206,896 | +0.00(+0.00%) |
May 25, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 23.84 | 24.26 | 23.75 | 24.07 | 178,637 | +0.27(+1.12%) |
May 23, 2018 | 23.66 | 23.81 | 23.52 | 23.80 | 316,309 | +0.05(+0.21%) |
May 22, 2018 | 23.87 | 24.08 | 23.71 | 23.75 | 198,165 | -0.18(-0.74%) |
May 21, 2018 | 23.65 | 23.98 | 23.58 | 23.93 | 267,262 | +0.41(+1.73%) |
May 18, 2018 | 23.61 | 23.61 | 23.39 | 23.52 | 197,104 | +0.08(+0.34%) |
May 17, 2018 | 23.43 | 23.65 | 23.41 | 23.44 | 168,473 | +0.10(+0.42%) |
May 16, 2018 | 23.27 | 23.40 | 23.18 | 23.34 | 246,667 | +0.08(+0.34%) |
May 15, 2018 | 23.05 | 23.31 | 22.98 | 23.27 | 130,707 | +0.14(+0.60%) |
May 14, 2018 | 23.08 | 23.24 | 22.96 | 23.13 | 198,146 | +0.16(+0.69%) |
May 11, 2018 | 22.75 | 22.97 | 22.65 | 22.97 | 231,833 | +0.32(+1.40%) |
May 10, 2018 | 22.72 | 23.00 | 22.59 | 22.65 | 197,643 | +0.31(+1.37%) |
May 09, 2018 | 22.22 | 22.44 | 22.12 | 22.34 | 129,069 | +0.14(+0.62%) |
May 08, 2018 | 22.00 | 22.36 | 21.85 | 22.21 | 239,387 | +0.31(+1.40%) |
May 07, 2018 | 21.57 | 22.26 | 21.54 | 21.90 | 223,777 | +0.91(+4.34%) |
May 04, 2018 | 20.82 | 21.16 | 20.72 | 20.99 | 277,962 | +0.05(+0.24%) |
May 03, 2018 | 21.36 | 21.36 | 20.82 | 20.94 | 352,034 | -0.23(-1.08%) |
May 02, 2018 | 21.44 | 21.65 | 20.86 | 21.17 | 211,077 | -0.05(-0.23%) |
May 01, 2018 | 21.13 | 21.33 | 20.99 | 21.22 | 157,046 | +0.05(+0.23%) |
Apr 30, 2018 | 21.30 | 21.37 | 21.17 | 21.17 | 265,600 | -0.15(-0.70%) |
Apr 27, 2018 | 21.37 | 21.45 | 21.05 | 21.32 | 293,080 | -0.06(-0.28%) |
Apr 26, 2018 | 21.24 | 21.52 | 21.19 | 21.37 | 98,351 | +0.14(+0.65%) |
Apr 25, 2018 | 21.26 | 21.35 | 21.16 | 21.24 | 123,149 | -0.04(-0.19%) |
Apr 24, 2018 | 21.21 | 21.39 | 21.21 | 21.28 | 128,542 | +0.07(+0.33%) |
Apr 23, 2018 | 21.40 | 21.50 | 21.16 | 21.21 | 127,104 | -0.10(-0.46%) |
Apr 20, 2018 | 21.31 | 21.44 | 21.21 | 21.31 | 95,942 | -0.07(-0.32%) |
Apr 19, 2018 | 21.41 | 21.59 | 21.33 | 21.37 | 115,045 | -0.07(-0.32%) |
Apr 18, 2018 | 21.28 | 21.57 | 21.26 | 21.44 | 146,722 | +0.21(+0.98%) |
Apr 17, 2018 | 20.97 | 21.33 | 20.97 | 21.24 | 174,817 | +0.36(+1.71%) |
Apr 16, 2018 | 20.77 | 20.97 | 20.71 | 20.88 | 150,174 | +0.21(+1.01%) |
Apr 13, 2018 | 20.85 | 20.91 | 20.61 | 20.67 | 133,633 | -0.09(-0.43%) |
Apr 12, 2018 | 20.72 | 20.96 | 20.66 | 20.76 | 221,141 | +0.19(+0.91%) |
Apr 11, 2018 | 20.28 | 20.57 | 20.17 | 20.57 | 284,769 | +0.20(+0.97%) |
Apr 10, 2018 | 20.01 | 20.46 | 19.96 | 20.38 | 199,840 | +0.64(+3.26%) |
Apr 09, 2018 | 19.98 | 20.12 | 19.65 | 19.73 | 360,278 | -0.17(-0.85%) |
Apr 06, 2018 | 19.78 | 20.17 | 19.78 | 19.90 | 492,958 | -0.01(-0.05%) |
Apr 05, 2018 | 19.40 | 19.93 | 19.29 | 19.91 | 276,331 | +0.60(+3.13%) |
Apr 04, 2018 | 18.78 | 19.35 | 18.78 | 19.31 | 217,781 | +0.34(+1.77%) |
Apr 03, 2018 | 18.65 | 19.03 | 18.62 | 18.97 | 186,731 | +0.39(+2.08%) |
Apr 02, 2018 | 18.99 | 19.12 | 18.47 | 18.58 | 247,027 | -0.46(-2.39%) |
Mar 29, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.17(+0.89%) | |
Mar 28, 2018 | 18.87 | 19.00 | 18.61 | 18.87 | 194,084 | +0.00(+0.00%) |
Mar 27, 2018 | 19.24 | 19.27 | 18.83 | 18.87 | 224,133 | -0.30(-1.55%) |
Mar 26, 2018 | 19.32 | 19.38 | 18.97 | 19.17 | 234,852 | +0.05(+0.26%) |
Mar 23, 2018 | 19.50 | 19.55 | 19.12 | 19.12 | 224,098 | -0.38(-1.93%) |
Mar 22, 2018 | 19.85 | 20.01 | 19.49 | 19.49 | 236,113 | -0.51(-2.57%) |
Mar 21, 2018 | 20.14 | 20.26 | 20.00 | 20.01 | 160,677 | -0.08(-0.39%) |
Mar 20, 2018 | 20.29 | 20.43 | 20.02 | 20.09 | 156,404 | -0.20(-0.98%) |
Mar 19, 2018 | 20.16 | 20.29 | 20.03 | 20.29 | 224,077 | +0.11(+0.54%) |
Mar 16, 2018 | 20.12 | 20.28 | 20.08 | 20.18 | 656,541 | +0.04(+0.20%) |
Mar 15, 2018 | 20.32 | 20.36 | 20.05 | 20.14 | 148,576 | -0.19(-0.92%) |
Mar 14, 2018 | 20.64 | 20.68 | 20.30 | 20.33 | 268,467 | -0.22(-1.06%) |
Mar 13, 2018 | 20.66 | 20.80 | 20.47 | 20.54 | 191,043 | +0.03(+0.14%) |
Mar 12, 2018 | 20.59 | 20.61 | 20.17 | 20.51 | 292,909 | -0.12(-0.58%) |
Mar 09, 2018 | 20.35 | 20.63 | 20.29 | 20.63 | 292,056 | +0.48(+2.41%) |
Mar 08, 2018 | 20.40 | 20.49 | 20.13 | 20.15 | 306,616 | -0.22(-1.07%) |
Mar 07, 2018 | 20.50 | 20.37 | 268,578 | +0.41(+2.03%) | ||
Mar 06, 2018 | 19.64 | 20.09 | 19.52 | 19.96 | 325,103 | +0.33(+1.66%) |
Mar 05, 2018 | 19.52 | 19.67 | 19.45 | 19.63 | 339,358 | +0.01(+0.05%) |
Mar 02, 2018 | 19.20 | 19.73 | 19.20 | 19.62 | 352,332 | +0.23(+1.17%) |