Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.45 | 27.75 | 27.05 | 27.55 | 135,202 | +0.05(+0.18%) |
May 30, 2018 | 26.90 | 27.50 | 26.90 | 27.50 | 83,435 | +0.75(+2.80%) |
May 29, 2018 | 26.70 | 26.90 | 26.30 | 26.75 | 121,043 | -0.15(-0.56%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.05(-0.19%) | |
May 24, 2018 | 26.70 | 27.15 | 26.60 | 26.95 | 52,908 | +0.20(+0.75%) |
May 23, 2018 | 26.35 | 26.90 | 26.35 | 26.75 | 86,354 | +0.30(+1.13%) |
May 22, 2018 | 26.70 | 26.75 | 26.30 | 26.45 | 65,894 | -0.25(-0.94%) |
May 21, 2018 | 26.85 | 27.25 | 26.35 | 26.70 | 86,192 | -0.05(-0.19%) |
May 18, 2018 | 25.55 | 26.80 | 25.45 | 26.75 | 428,222 | +1.35(+5.31%) |
May 17, 2018 | 25.85 | 26.10 | 25.35 | 25.40 | 107,998 | -0.55(-2.12%) |
May 16, 2018 | 26.00 | 27.10 | 25.85 | 25.95 | 276,748 | +0.35(+1.37%) |
May 15, 2018 | 24.75 | 25.65 | 24.70 | 25.60 | 142,374 | +0.75(+3.02%) |
May 14, 2018 | 25.20 | 25.25 | 24.45 | 24.85 | 87,311 | -0.35(-1.39%) |
May 11, 2018 | 25.40 | 25.60 | 25.10 | 25.20 | 74,639 | -0.25(-0.98%) |
May 10, 2018 | 25.30 | 25.50 | 25.00 | 25.45 | 134,361 | +0.15(+0.59%) |
May 09, 2018 | 26.00 | 26.07 | 25.25 | 25.30 | 198,211 | -0.55(-2.13%) |
May 08, 2018 | 25.35 | 26.25 | 25.32 | 25.85 | 233,743 | +0.35(+1.37%) |
May 07, 2018 | 24.45 | 25.65 | 24.00 | 25.50 | 211,223 | +1.05(+4.29%) |
May 04, 2018 | 24.05 | 24.55 | 23.75 | 24.45 | 118,143 | +0.35(+1.45%) |
May 03, 2018 | 21.90 | 24.45 | 21.35 | 24.10 | 241,869 | +1.00(+4.33%) |
May 02, 2018 | 22.75 | 23.40 | 22.55 | 23.10 | 151,811 | +0.40(+1.76%) |
May 01, 2018 | 22.45 | 22.80 | 22.30 | 22.70 | 216,491 | +0.25(+1.11%) |
Apr 30, 2018 | 22.90 | 22.90 | 22.45 | 22.45 | 125,114 | -0.35(-1.54%) |
Apr 27, 2018 | 23.10 | 23.10 | 22.65 | 22.80 | 80,430 | -0.30(-1.30%) |
Apr 26, 2018 | 23.10 | 23.15 | 22.90 | 23.10 | 63,726 | +0.05(+0.22%) |
Apr 25, 2018 | 23.10 | 23.40 | 22.90 | 23.05 | 109,415 | -0.10(-0.43%) |
Apr 24, 2018 | 23.40 | 23.45 | 22.75 | 23.15 | 86,897 | -0.20(-0.86%) |
Apr 23, 2018 | 23.40 | 23.65 | 23.20 | 23.35 | 61,407 | +0.05(+0.21%) |
Apr 20, 2018 | 23.30 | 23.55 | 23.20 | 23.30 | 63,127 | -0.10(-0.43%) |
Apr 19, 2018 | 23.70 | 23.80 | 23.32 | 23.40 | 82,324 | -0.35(-1.47%) |
Apr 18, 2018 | 23.35 | 24.00 | 23.15 | 23.75 | 131,677 | +0.40(+1.71%) |
Apr 17, 2018 | 22.40 | 23.65 | 22.15 | 23.35 | 191,249 | +1.10(+4.94%) |
Apr 16, 2018 | 21.75 | 22.35 | 21.70 | 22.25 | 110,397 | +0.70(+3.25%) |
Apr 13, 2018 | 21.50 | 21.80 | 21.39 | 21.55 | 82,645 | +0.15(+0.70%) |
Apr 12, 2018 | 21.25 | 21.50 | 21.20 | 21.40 | 53,900 | +0.25(+1.18%) |
Apr 11, 2018 | 21.05 | 21.40 | 21.05 | 21.15 | 61,277 | -0.05(-0.24%) |
Apr 10, 2018 | 20.65 | 21.35 | 20.45 | 21.20 | 138,650 | +0.85(+4.18%) |
Apr 09, 2018 | 19.85 | 20.55 | 19.65 | 20.35 | 169,321 | +0.60(+3.04%) |
Apr 06, 2018 | 19.90 | 20.15 | 19.55 | 19.75 | 81,011 | -0.30(-1.50%) |
Apr 05, 2018 | 20.05 | 20.25 | 19.95 | 20.05 | 64,066 | +0.10(+0.50%) |
Apr 04, 2018 | 19.30 | 20.00 | 19.25 | 19.95 | 72,290 | +0.35(+1.79%) |
Apr 03, 2018 | 19.50 | 19.75 | 19.45 | 19.60 | 103,986 | +0.20(+1.03%) |
Apr 02, 2018 | 20.00 | 20.00 | 19.05 | 19.40 | 166,858 | -0.65(-3.24%) |
Mar 29, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.25(+1.26%) | |
Mar 28, 2018 | 19.75 | 19.95 | 19.55 | 19.80 | 102,886 | +0.05(+0.25%) |
Mar 27, 2018 | 19.90 | 19.90 | 19.65 | 19.75 | 108,133 | -0.15(-0.75%) |
Mar 26, 2018 | 19.90 | 20.05 | 19.45 | 19.90 | 81,200 | +0.25(+1.27%) |
Mar 23, 2018 | 20.05 | 20.20 | 19.60 | 19.65 | 145,577 | -0.40(-2.00%) |
Mar 22, 2018 | 20.30 | 20.45 | 19.90 | 20.05 | 107,260 | -0.45(-2.20%) |
Mar 21, 2018 | 20.55 | 20.75 | 20.45 | 20.50 | 72,825 | -0.15(-0.73%) |
Mar 20, 2018 | 20.85 | 20.95 | 20.55 | 20.65 | 100,821 | -0.20(-0.96%) |
Mar 19, 2018 | 21.30 | 21.30 | 20.45 | 20.85 | 125,776 | -0.60(-2.80%) |
Mar 16, 2018 | 20.85 | 21.45 | 20.80 | 21.45 | 365,420 | +0.60(+2.88%) |
Mar 15, 2018 | 20.80 | 20.90 | 20.65 | 20.85 | 87,278 | +0.15(+0.72%) |
Mar 14, 2018 | 20.80 | 21.05 | 20.60 | 20.70 | 126,329 | -0.10(-0.48%) |
Mar 13, 2018 | 21.60 | 21.60 | 20.70 | 20.80 | 101,700 | -0.75(-3.48%) |
Mar 12, 2018 | 21.65 | 22.00 | 21.45 | 21.55 | 163,856 | -0.15(-0.69%) |
Mar 09, 2018 | 22.35 | 22.70 | 21.55 | 21.70 | 265,576 | -0.40(-1.81%) |
Mar 08, 2018 | 19.40 | 22.10 | 19.40 | 22.10 | 391,865 | +2.20(+11.06%) |
Mar 07, 2018 | 20.05 | 19.45 | 19.90 | 184,330 | +0.30(+1.53%) | |
Mar 06, 2018 | 19.15 | 19.75 | 19.10 | 19.60 | 106,394 | +0.45(+2.35%) |
Mar 05, 2018 | 18.65 | 19.30 | 18.65 | 19.15 | 49,662 | +0.40(+2.13%) |
Mar 02, 2018 | 18.60 | 18.90 | 18.60 | 18.75 | 73,427 | -0.05(-0.27%) |