Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.66 | 26.19 | 25.08 | 25.66 | 502,294 | +0.09(+0.35%) |
May 30, 2018 | 25.12 | 25.66 | 24.77 | 25.57 | 492,814 | +0.53(+2.12%) |
May 29, 2018 | 24.77 | 25.04 | 24.33 | 25.04 | 225,894 | +0.44(+1.80%) |
May 25, 2018 | 24.59 | 24.59 | 24.59 | 0 | -0.18(-0.71%) | |
May 24, 2018 | 24.33 | 24.95 | 23.97 | 24.77 | 204,166 | +0.18(+0.72%) |
May 23, 2018 | 25.21 | 25.21 | 24.33 | 24.59 | 194,542 | -0.71(-2.80%) |
May 22, 2018 | 25.12 | 25.48 | 24.86 | 25.30 | 363,223 | +0.00(+0.00%) |
May 21, 2018 | 25.21 | 25.43 | 24.77 | 25.30 | 280,328 | +0.09(+0.35%) |
May 18, 2018 | 25.21 | 25.48 | 24.51 | 25.21 | 498,747 | +0.44(+1.79%) |
May 17, 2018 | 24.33 | 24.95 | 24.33 | 24.77 | 364,212 | +0.35(+1.45%) |
May 16, 2018 | 24.95 | 24.95 | 23.97 | 24.42 | 395,214 | -0.44(-1.78%) |
May 15, 2018 | 25.21 | 25.39 | 24.77 | 24.86 | 252,129 | -0.35(-1.40%) |
May 14, 2018 | 25.57 | 25.57 | 24.86 | 25.21 | 219,715 | -0.35(-1.38%) |
May 11, 2018 | 24.77 | 25.66 | 24.77 | 25.57 | 291,903 | +0.71(+2.85%) |
May 10, 2018 | 26.19 | 26.36 | 24.77 | 24.86 | 614,724 | -1.06(-4.10%) |
May 09, 2018 | 24.68 | 26.19 | 24.33 | 25.92 | 459,006 | +1.42(+5.78%) |
May 08, 2018 | 24.59 | 24.77 | 23.97 | 24.51 | 229,672 | +0.00(+0.00%) |
May 07, 2018 | 25.04 | 25.21 | 24.15 | 24.51 | 346,244 | -0.18(-0.72%) |
May 04, 2018 | 23.71 | 25.35 | 23.71 | 24.68 | 367,709 | +0.88(+3.72%) |
May 03, 2018 | 23.89 | 24.15 | 23.27 | 23.80 | 284,703 | -0.18(-0.74%) |
May 02, 2018 | 23.36 | 24.33 | 23.18 | 23.97 | 428,100 | +0.80(+3.44%) |
May 01, 2018 | 23.53 | 23.62 | 22.96 | 23.18 | 284,085 | -0.35(-1.50%) |
Apr 30, 2018 | 23.62 | 24.06 | 23.36 | 23.53 | 238,677 | -0.09(-0.37%) |
Apr 27, 2018 | 23.53 | 24.06 | 23.44 | 23.62 | 336,939 | +0.00(+0.00%) |
Apr 26, 2018 | 24.06 | 24.06 | 22.93 | 23.62 | 487,589 | -0.27(-1.11%) |
Apr 25, 2018 | 23.00 | 24.33 | 21.85 | 23.89 | 1,219,604 | +2.92(+13.92%) |
Apr 24, 2018 | 21.14 | 21.23 | 20.79 | 20.97 | 317,543 | -0.09(-0.42%) |
Apr 23, 2018 | 20.88 | 21.14 | 20.61 | 21.05 | 188,322 | +0.18(+0.85%) |
Apr 20, 2018 | 21.14 | 21.32 | 20.79 | 20.88 | 170,213 | -0.35(-1.67%) |
Apr 19, 2018 | 20.79 | 21.32 | 20.35 | 21.23 | 291,179 | +0.44(+2.13%) |
Apr 18, 2018 | 21.05 | 21.41 | 20.75 | 20.79 | 226,444 | -0.35(-1.67%) |
Apr 17, 2018 | 20.79 | 21.41 | 20.70 | 21.14 | 348,032 | +0.53(+2.58%) |
Apr 16, 2018 | 20.97 | 21.23 | 20.26 | 20.61 | 222,598 | -0.27(-1.27%) |
Apr 13, 2018 | 20.44 | 21.23 | 20.26 | 20.88 | 270,564 | +0.53(+2.61%) |
Apr 12, 2018 | 20.17 | 20.92 | 20.08 | 20.35 | 966,242 | +0.44(+2.22%) |
Apr 11, 2018 | 18.14 | 20.35 | 18.14 | 19.90 | 1,016,361 | +1.86(+10.29%) |
Apr 10, 2018 | 16.90 | 18.31 | 16.81 | 18.05 | 792,572 | +1.42(+8.51%) |
Apr 09, 2018 | 16.81 | 17.25 | 16.37 | 16.63 | 392,885 | +0.00(+0.00%) |
Apr 06, 2018 | 17.07 | 17.21 | 16.59 | 16.63 | 353,902 | -0.62(-3.59%) |
Apr 05, 2018 | 16.81 | 17.34 | 16.63 | 17.25 | 261,796 | +0.62(+3.72%) |
Apr 04, 2018 | 16.81 | 17.07 | 16.63 | 16.63 | 323,836 | -0.18(-1.05%) |
Apr 03, 2018 | 17.07 | 17.16 | 16.63 | 16.81 | 270,744 | -0.18(-1.04%) |
Apr 02, 2018 | 17.34 | 17.69 | 16.54 | 16.99 | 379,630 | -0.35(-2.04%) |
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.35(+2.08%) | |
Mar 28, 2018 | 17.69 | 17.87 | 16.99 | 16.99 | 371,131 | -0.71(-4.00%) |
Mar 27, 2018 | 18.40 | 18.51 | 17.69 | 17.69 | 302,046 | -0.80(-4.31%) |
Mar 26, 2018 | 18.05 | 18.49 | 17.69 | 18.49 | 601,693 | +0.62(+3.47%) |
Mar 23, 2018 | 18.40 | 18.49 | 17.78 | 17.87 | 219,790 | -0.53(-2.88%) |
Mar 22, 2018 | 19.20 | 19.37 | 18.31 | 18.40 | 306,085 | -0.09(-0.48%) |
Mar 21, 2018 | 18.49 | 19.11 | 18.40 | 18.49 | 266,863 | +0.00(+0.00%) |
Mar 20, 2018 | 19.29 | 19.29 | 18.31 | 18.49 | 480,659 | -0.62(-3.24%) |
Mar 19, 2018 | 19.29 | 19.64 | 18.67 | 19.11 | 528,284 | -0.27(-1.37%) |
Mar 16, 2018 | 19.46 | 19.90 | 19.29 | 19.37 | 871,244 | +0.09(+0.46%) |
Mar 15, 2018 | 19.90 | 19.95 | 19.20 | 19.29 | 396,197 | -0.62(-3.11%) |
Mar 14, 2018 | 19.64 | 19.99 | 19.20 | 19.90 | 884,352 | +0.44(+2.27%) |
Mar 13, 2018 | 19.99 | 20.24 | 19.46 | 19.46 | 323,018 | -0.44(-2.22%) |
Mar 12, 2018 | 19.73 | 19.99 | 19.46 | 19.90 | 454,720 | +0.27(+1.35%) |
Mar 09, 2018 | 20.44 | 20.52 | 19.55 | 19.64 | 525,216 | -0.62(-3.06%) |
Mar 08, 2018 | 20.79 | 20.96 | 20.17 | 20.26 | 276,048 | -0.53(-2.54%) |
Mar 07, 2018 | 21.10 | 20.79 | 276,703 | +0.26(+1.29%) | ||
Mar 06, 2018 | 21.05 | 21.40 | 20.52 | 20.52 | 314,264 | -0.44(-2.10%) |
Mar 05, 2018 | 19.38 | 21.14 | 19.38 | 20.96 | 381,787 | +1.50(+7.69%) |
Mar 02, 2018 | 19.38 | 19.99 | 19.29 | 19.47 | 498,785 | +0.09(+0.45%) |