Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.60 | 24.24 | 23.25 | 23.99 | 31,871 | +0.40(+1.70%) |
May 30, 2018 | 23.14 | 24.22 | 22.88 | 23.59 | 37,451 | +0.74(+3.24%) |
May 29, 2018 | 22.76 | 23.21 | 22.36 | 22.85 | 22,265 | -0.35(-1.51%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.13(-0.56%) | |
May 24, 2018 | 23.38 | 23.46 | 22.71 | 23.33 | 41,895 | -0.03(-0.13%) |
May 23, 2018 | 23.72 | 24.49 | 23.20 | 23.36 | 36,833 | -0.16(-0.66%) |
May 22, 2018 | 23.50 | 24.93 | 23.09 | 23.52 | 31,846 | +0.20(+0.84%) |
May 21, 2018 | 24.08 | 24.48 | 23.00 | 23.32 | 25,490 | -0.55(-2.30%) |
May 18, 2018 | 24.63 | 26.31 | 23.52 | 23.87 | 43,943 | -0.40(-1.65%) |
May 17, 2018 | 23.05 | 24.52 | 23.05 | 24.27 | 48,827 | +1.18(+5.11%) |
May 16, 2018 | 22.81 | 23.38 | 22.31 | 23.09 | 14,111 | -0.08(-0.35%) |
May 15, 2018 | 22.74 | 23.25 | 22.50 | 23.17 | 40,370 | +0.13(+0.56%) |
May 14, 2018 | 23.09 | 23.26 | 22.50 | 23.04 | 21,155 | -0.04(-0.17%) |
May 11, 2018 | 22.50 | 23.41 | 22.50 | 23.08 | 21,242 | +0.16(+0.70%) |
May 10, 2018 | 22.85 | 23.26 | 22.65 | 22.92 | 88,178 | -0.30(-1.29%) |
May 09, 2018 | 22.30 | 23.50 | 22.30 | 23.22 | 21,858 | +0.44(+1.93%) |
May 08, 2018 | 22.34 | 23.00 | 21.89 | 22.78 | 40,224 | +0.38(+1.70%) |
May 07, 2018 | 20.91 | 22.52 | 20.91 | 22.40 | 45,415 | +1.79(+8.69%) |
May 04, 2018 | 21.30 | 21.55 | 20.40 | 20.61 | 61,989 | -0.71(-3.33%) |
May 03, 2018 | 21.83 | 22.62 | 21.06 | 21.32 | 16,826 | -0.62(-2.83%) |
May 02, 2018 | 20.81 | 22.12 | 20.81 | 21.94 | 40,510 | +1.23(+5.94%) |
May 01, 2018 | 21.08 | 22.36 | 20.03 | 20.71 | 73,279 | -0.37(-1.76%) |
Apr 30, 2018 | 21.83 | 22.09 | 20.84 | 21.08 | 18,756 | -0.44(-2.04%) |
Apr 27, 2018 | 21.76 | 21.77 | 20.94 | 21.52 | 28,900 | -0.14(-0.65%) |
Apr 26, 2018 | 21.02 | 21.94 | 21.02 | 21.66 | 11,465 | +0.77(+3.69%) |
Apr 25, 2018 | 21.14 | 21.32 | 20.68 | 20.89 | 12,260 | -0.19(-0.90%) |
Apr 24, 2018 | 20.77 | 21.56 | 20.77 | 21.08 | 26,023 | +0.39(+1.88%) |
Apr 23, 2018 | 20.72 | 21.00 | 20.18 | 20.69 | 36,640 | +0.06(+0.29%) |
Apr 20, 2018 | 21.22 | 22.09 | 20.59 | 20.63 | 23,686 | -0.70(-3.28%) |
Apr 19, 2018 | 22.00 | 22.55 | 20.73 | 21.33 | 50,532 | -0.48(-2.20%) |
Apr 18, 2018 | 22.63 | 22.86 | 21.54 | 21.81 | 32,971 | -0.74(-3.28%) |
Apr 17, 2018 | 21.47 | 22.99 | 21.47 | 22.55 | 49,350 | +1.34(+6.32%) |
Apr 16, 2018 | 21.74 | 21.80 | 20.96 | 21.21 | 53,868 | -0.44(-2.03%) |
Apr 13, 2018 | 21.20 | 22.64 | 20.50 | 21.65 | 63,209 | +0.56(+2.66%) |
Apr 12, 2018 | 21.73 | 22.81 | 21.07 | 21.09 | 88,978 | -0.51(-2.36%) |
Apr 11, 2018 | 22.01 | 22.65 | 21.18 | 21.60 | 49,589 | -0.61(-2.75%) |
Apr 10, 2018 | 21.32 | 22.25 | 20.80 | 22.21 | 32,237 | +1.23(+5.86%) |
Apr 09, 2018 | 21.19 | 21.30 | 20.53 | 20.98 | 31,498 | +0.02(+0.10%) |
Apr 06, 2018 | 21.89 | 21.99 | 20.51 | 20.96 | 36,099 | -1.11(-5.03%) |
Apr 05, 2018 | 21.46 | 22.42 | 21.42 | 22.07 | 29,105 | +0.74(+3.47%) |
Apr 04, 2018 | 21.08 | 21.60 | 20.51 | 21.33 | 23,385 | -0.08(-0.37%) |
Apr 03, 2018 | 20.42 | 21.98 | 20.36 | 21.41 | 48,674 | +0.94(+4.59%) |
Apr 02, 2018 | 21.16 | 21.41 | 20.05 | 20.47 | 63,741 | -0.71(-3.35%) |
Mar 29, 2018 | 21.18 | 21.18 | 21.18 | 0 | -0.23(-1.07%) | |
Mar 28, 2018 | 23.52 | 23.52 | 21.03 | 21.41 | 43,273 | -2.08(-8.85%) |
Mar 27, 2018 | 22.54 | 24.05 | 22.00 | 23.49 | 63,949 | +1.20(+5.38%) |
Mar 26, 2018 | 24.33 | 24.33 | 21.53 | 22.29 | 98,807 | -1.72(-7.16%) |
Mar 23, 2018 | 21.16 | 24.30 | 19.51 | 24.01 | 115,488 | +2.85(+13.47%) |
Mar 22, 2018 | 22.86 | 23.37 | 20.35 | 21.16 | 101,822 | -2.07(-8.91%) |
Mar 21, 2018 | 23.41 | 24.61 | 23.05 | 23.23 | 40,170 | -0.08(-0.34%) |
Mar 20, 2018 | 24.11 | 24.83 | 22.03 | 23.31 | 86,828 | -0.70(-2.92%) |
Mar 19, 2018 | 23.03 | 25.29 | 23.03 | 24.01 | 64,671 | +0.76(+3.27%) |
Mar 16, 2018 | 24.20 | 24.93 | 22.13 | 23.25 | 976,713 | -1.20(-4.91%) |
Mar 15, 2018 | 25.30 | 26.87 | 23.15 | 24.45 | 94,054 | -0.57(-2.28%) |
Mar 14, 2018 | 28.52 | 29.31 | 24.31 | 25.02 | 225,951 | -3.32(-11.71%) |
Mar 13, 2018 | 28.50 | 29.26 | 27.80 | 28.34 | 85,654 | -0.25(-0.87%) |
Mar 12, 2018 | 28.90 | 29.75 | 28.04 | 28.59 | 60,166 | -0.12(-0.42%) |
Mar 09, 2018 | 29.50 | 31.23 | 28.71 | 28.71 | 46,852 | -0.87(-2.94%) |
Mar 08, 2018 | 30.45 | 32.00 | 28.96 | 29.58 | 53,026 | -0.91(-2.98%) |
Mar 07, 2018 | 29.82 | 31.00 | 29.78 | 30.49 | 62,512 | +0.39(+1.30%) |
Mar 06, 2018 | 31.00 | 32.00 | 29.28 | 30.10 | 56,620 | -0.90(-2.90%) |
Mar 05, 2018 | 27.25 | 31.52 | 27.25 | 31.00 | 140,803 | +3.79(+13.93%) |
Mar 02, 2018 | 27.15 | 28.45 | 26.99 | 27.21 | 50,253 | -0.24(-0.87%) |