Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.95 | 28.75 | 26.67 | 26.90 | 660,675 | -0.93(-3.33%) |
May 30, 2018 | 26.85 | 27.97 | 26.62 | 27.83 | 1,204,970 | +1.34(+5.08%) |
May 29, 2018 | 22.82 | 26.90 | 22.27 | 26.48 | 1,454,760 | +2.92(+12.40%) |
May 25, 2018 | 23.56 | 23.56 | 23.56 | 0 | -0.32(-1.36%) | |
May 24, 2018 | 23.98 | 24.07 | 23.75 | 23.88 | 156,198 | -0.05(-0.19%) |
May 23, 2018 | 23.84 | 24.07 | 23.65 | 23.93 | 115,785 | +0.00(+0.00%) |
May 22, 2018 | 24.44 | 24.53 | 23.88 | 23.93 | 104,212 | -0.56(-2.27%) |
May 21, 2018 | 24.30 | 24.58 | 24.26 | 24.49 | 127,793 | +0.37(+1.54%) |
May 18, 2018 | 24.02 | 24.28 | 23.93 | 24.12 | 238,226 | +0.09(+0.39%) |
May 17, 2018 | 23.93 | 24.21 | 23.88 | 24.02 | 152,741 | +0.05(+0.19%) |
May 16, 2018 | 23.88 | 24.21 | 23.47 | 23.98 | 136,306 | +0.14(+0.58%) |
May 15, 2018 | 23.75 | 24.07 | 23.65 | 23.84 | 110,151 | +0.00(+0.00%) |
May 14, 2018 | 24.12 | 24.23 | 23.79 | 23.84 | 102,600 | -0.28(-1.15%) |
May 11, 2018 | 24.26 | 24.49 | 23.93 | 24.12 | 112,460 | -0.23(-0.95%) |
May 10, 2018 | 24.26 | 24.63 | 24.21 | 24.35 | 130,599 | +0.14(+0.57%) |
May 09, 2018 | 23.79 | 24.30 | 23.65 | 24.21 | 186,734 | +0.51(+2.15%) |
May 08, 2018 | 23.37 | 23.79 | 23.37 | 23.70 | 103,779 | +0.37(+1.59%) |
May 07, 2018 | 23.10 | 23.47 | 22.96 | 23.33 | 111,882 | +0.28(+1.21%) |
May 04, 2018 | 22.82 | 23.24 | 22.49 | 23.05 | 106,816 | +0.19(+0.81%) |
May 03, 2018 | 23.05 | 23.10 | 22.73 | 22.86 | 153,051 | -0.19(-0.80%) |
May 02, 2018 | 23.24 | 23.56 | 23.00 | 23.05 | 174,559 | -0.14(-0.60%) |
May 01, 2018 | 23.33 | 23.47 | 23.05 | 23.19 | 255,032 | -0.19(-0.79%) |
Apr 30, 2018 | 23.93 | 24.02 | 23.37 | 23.37 | 161,281 | -0.56(-2.33%) |
Apr 27, 2018 | 23.98 | 24.07 | 23.75 | 23.93 | 75,291 | -0.05(-0.19%) |
Apr 26, 2018 | 24.12 | 24.26 | 23.75 | 23.98 | 131,439 | -0.14(-0.58%) |
Apr 25, 2018 | 23.84 | 24.21 | 23.70 | 24.12 | 151,841 | +0.23(+0.97%) |
Apr 24, 2018 | 24.07 | 24.26 | 23.70 | 23.88 | 369,368 | +0.00(+0.00%) |
Apr 23, 2018 | 23.79 | 24.02 | 23.65 | 23.88 | 137,195 | +0.09(+0.39%) |
Apr 20, 2018 | 23.70 | 24.02 | 23.65 | 23.79 | 189,537 | +0.05(+0.19%) |
Apr 19, 2018 | 23.70 | 23.84 | 23.47 | 23.75 | 191,076 | +0.00(+0.00%) |
Apr 18, 2018 | 23.42 | 23.84 | 23.42 | 23.75 | 176,759 | +0.37(+1.59%) |
Apr 17, 2018 | 23.33 | 23.56 | 23.19 | 23.37 | 114,230 | +0.19(+0.80%) |
Apr 16, 2018 | 22.77 | 23.24 | 22.70 | 23.19 | 320,818 | +0.70(+3.09%) |
Apr 13, 2018 | 22.86 | 22.89 | 22.45 | 22.49 | 178,603 | -0.32(-1.42%) |
Apr 12, 2018 | 23.00 | 23.00 | 22.73 | 22.82 | 216,787 | +0.05(+0.20%) |
Apr 11, 2018 | 22.73 | 23.10 | 22.68 | 22.77 | 226,610 | -0.14(-0.61%) |
Apr 10, 2018 | 23.24 | 23.28 | 22.86 | 22.91 | 258,288 | -0.09(-0.40%) |
Apr 09, 2018 | 23.42 | 23.70 | 22.96 | 23.00 | 143,603 | -0.32(-1.39%) |
Apr 06, 2018 | 23.84 | 24.07 | 23.10 | 23.33 | 311,297 | -0.79(-3.27%) |
Apr 05, 2018 | 23.65 | 24.23 | 23.61 | 24.12 | 204,114 | +0.60(+2.56%) |
Apr 04, 2018 | 23.10 | 23.65 | 23.05 | 23.51 | 175,209 | +0.00(+0.00%) |
Apr 03, 2018 | 23.10 | 23.65 | 22.91 | 23.51 | 185,316 | +0.56(+2.42%) |
Apr 02, 2018 | 23.98 | 24.02 | 22.63 | 22.96 | 327,733 | -1.07(-4.44%) |
Mar 29, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.56(+2.37%) | |
Mar 28, 2018 | 23.56 | 23.93 | 23.33 | 23.47 | 315,192 | +0.05(+0.20%) |
Mar 27, 2018 | 24.12 | 24.12 | 23.28 | 23.42 | 259,665 | -0.83(-3.44%) |
Mar 26, 2018 | 23.79 | 24.26 | 23.79 | 24.26 | 242,375 | +0.93(+3.98%) |
Mar 23, 2018 | 24.02 | 24.26 | 23.33 | 23.33 | 340,648 | -0.70(-2.90%) |
Mar 22, 2018 | 24.67 | 24.90 | 23.93 | 24.02 | 447,079 | -0.83(-3.36%) |
Mar 21, 2018 | 24.77 | 25.04 | 24.26 | 24.86 | 140,011 | +0.19(+0.75%) |
Mar 20, 2018 | 24.81 | 25.00 | 24.53 | 24.67 | 236,568 | -0.19(-0.75%) |
Mar 19, 2018 | 24.58 | 24.90 | 24.30 | 24.86 | 255,948 | +0.28(+1.13%) |
Mar 16, 2018 | 24.02 | 24.90 | 23.93 | 24.58 | 537,384 | +0.51(+2.12%) |
Mar 15, 2018 | 24.77 | 24.77 | 23.98 | 24.07 | 202,837 | -0.70(-2.81%) |
Mar 14, 2018 | 24.63 | 24.63 | 24.30 | 24.77 | 201,483 | +0.19(+0.75%) |
Mar 13, 2018 | 25.09 | 25.14 | 24.49 | 24.58 | 268,742 | -0.37(-1.49%) |
Mar 12, 2018 | 25.14 | 25.14 | 24.63 | 24.95 | 260,380 | -0.23(-0.92%) |
Mar 09, 2018 | 24.67 | 25.32 | 24.58 | 25.18 | 345,308 | +0.74(+3.04%) |
Mar 08, 2018 | 24.67 | 24.81 | 24.16 | 24.44 | 176,871 | -0.14(-0.57%) |
Mar 07, 2018 | 24.72 | 24.19 | 24.58 | 217,467 | +0.05(+0.19%) | |
Mar 06, 2018 | 24.39 | 24.58 | 24.12 | 24.53 | 171,662 | +0.32(+1.34%) |
Mar 05, 2018 | 23.98 | 24.39 | 23.79 | 24.21 | 188,350 | +0.14(+0.58%) |
Mar 02, 2018 | 23.56 | 24.21 | 23.42 | 24.07 | 273,112 | +0.19(+0.78%) |