Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.50 | 24.50 | 23.09 | 23.10 | 237,011 | -1.35(-5.51%) |
May 30, 2018 | 24.30 | 24.70 | 24.16 | 24.45 | 127,096 | +0.35(+1.44%) |
May 29, 2018 | 23.90 | 24.31 | 23.81 | 24.11 | 129,584 | -0.03(-0.12%) |
May 25, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 24.03 | 24.48 | 23.87 | 24.16 | 167,486 | +0.12(+0.48%) |
May 23, 2018 | 24.16 | 24.44 | 23.76 | 24.05 | 153,026 | -0.37(-1.50%) |
May 22, 2018 | 25.18 | 25.18 | 24.38 | 24.41 | 127,267 | -0.62(-2.46%) |
May 21, 2018 | 25.03 | 25.36 | 24.82 | 25.03 | 154,058 | +0.25(+1.01%) |
May 18, 2018 | 24.74 | 24.93 | 24.41 | 24.78 | 127,878 | +0.09(+0.35%) |
May 17, 2018 | 24.60 | 25.13 | 24.31 | 24.69 | 218,154 | +0.05(+0.20%) |
May 16, 2018 | 24.42 | 24.91 | 24.08 | 24.64 | 230,295 | +0.79(+3.31%) |
May 15, 2018 | 23.54 | 23.89 | 23.40 | 23.86 | 166,152 | +0.17(+0.73%) |
May 14, 2018 | 23.87 | 24.00 | 23.51 | 23.68 | 122,810 | -0.04(-0.16%) |
May 11, 2018 | 23.47 | 23.93 | 23.37 | 23.72 | 144,269 | +0.17(+0.74%) |
May 10, 2018 | 23.31 | 23.92 | 23.24 | 23.55 | 237,350 | +0.28(+1.20%) |
May 09, 2018 | 23.52 | 23.71 | 22.54 | 23.27 | 339,521 | -0.20(-0.86%) |
May 08, 2018 | 24.09 | 24.45 | 23.45 | 23.47 | 272,609 | -0.66(-2.75%) |
May 07, 2018 | 23.92 | 24.37 | 23.61 | 24.13 | 183,701 | +0.38(+1.62%) |
May 04, 2018 | 23.53 | 24.28 | 23.15 | 23.75 | 261,120 | +0.17(+0.73%) |
May 03, 2018 | 23.43 | 23.73 | 22.45 | 23.58 | 371,172 | +0.07(+0.29%) |
May 02, 2018 | 22.70 | 23.83 | 22.70 | 23.51 | 389,914 | +1.11(+4.94%) |
May 01, 2018 | 21.56 | 22.45 | 21.40 | 22.40 | 303,365 | +0.77(+3.56%) |
Apr 30, 2018 | 22.25 | 23.19 | 21.46 | 21.63 | 435,595 | -0.56(-2.52%) |
Apr 27, 2018 | 20.21 | 22.33 | 20.21 | 22.19 | 476,439 | +1.81(+8.88%) |
Apr 26, 2018 | 20.37 | 20.54 | 20.04 | 20.38 | 191,349 | +0.18(+0.91%) |
Apr 25, 2018 | 20.51 | 20.51 | 19.93 | 20.20 | 196,765 | -0.35(-1.69%) |
Apr 24, 2018 | 21.12 | 21.40 | 20.38 | 20.55 | 163,380 | +0.01(+0.05%) |
Apr 23, 2018 | 20.83 | 20.83 | 20.34 | 20.54 | 139,899 | -0.34(-1.61%) |
Apr 20, 2018 | 21.43 | 21.46 | 20.70 | 20.87 | 179,549 | -0.52(-2.43%) |
Apr 19, 2018 | 21.45 | 21.72 | 20.81 | 21.39 | 225,441 | -0.21(-0.98%) |
Apr 18, 2018 | 20.68 | 21.80 | 20.67 | 21.60 | 375,495 | +0.96(+4.66%) |
Apr 17, 2018 | 21.03 | 21.07 | 20.42 | 20.64 | 235,812 | -0.20(-0.97%) |
Apr 16, 2018 | 20.37 | 21.10 | 19.97 | 20.84 | 207,020 | +0.45(+2.22%) |
Apr 13, 2018 | 20.82 | 20.86 | 20.29 | 20.39 | 248,240 | -0.20(-0.98%) |
Apr 12, 2018 | 19.78 | 20.95 | 19.76 | 20.59 | 270,753 | +0.81(+4.09%) |
Apr 11, 2018 | 20.09 | 20.13 | 19.55 | 19.78 | 145,353 | -0.47(-2.33%) |
Apr 10, 2018 | 20.03 | 20.63 | 19.90 | 20.26 | 135,809 | +0.64(+3.29%) |
Apr 09, 2018 | 20.06 | 20.11 | 19.58 | 19.61 | 152,883 | -0.25(-1.26%) |
Apr 06, 2018 | 20.45 | 20.71 | 19.47 | 19.86 | 145,113 | -0.83(-4.00%) |
Apr 05, 2018 | 20.68 | 21.04 | 20.46 | 20.69 | 225,927 | +0.15(+0.75%) |
Apr 04, 2018 | 19.45 | 20.58 | 19.27 | 20.54 | 187,288 | +0.65(+3.29%) |
Apr 03, 2018 | 19.87 | 20.03 | 19.38 | 19.88 | 193,867 | +0.09(+0.44%) |
Apr 02, 2018 | 20.31 | 20.59 | 19.57 | 19.79 | 270,028 | -0.66(-3.25%) |
Mar 29, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.39(+1.97%) | |
Mar 28, 2018 | 19.78 | 20.32 | 19.64 | 20.06 | 223,581 | +0.28(+1.41%) |
Mar 27, 2018 | 20.83 | 20.91 | 19.67 | 19.78 | 302,999 | -0.99(-4.77%) |
Mar 26, 2018 | 20.69 | 20.86 | 20.10 | 20.78 | 242,589 | +0.67(+3.35%) |
Mar 23, 2018 | 20.73 | 20.94 | 20.08 | 20.10 | 188,917 | -0.63(-3.02%) |
Mar 22, 2018 | 20.61 | 21.21 | 20.44 | 20.73 | 320,295 | -0.14(-0.69%) |
Mar 21, 2018 | 20.95 | 21.22 | 20.62 | 20.87 | 384,692 | -0.17(-0.82%) |
Mar 20, 2018 | 21.28 | 21.70 | 21.00 | 21.05 | 243,348 | -0.21(-1.00%) |
Mar 19, 2018 | 21.40 | 21.40 | 20.98 | 21.26 | 372,732 | -0.31(-1.43%) |
Mar 16, 2018 | 21.15 | 21.70 | 21.01 | 21.57 | 364,020 | +0.38(+1.82%) |
Mar 15, 2018 | 21.17 | 21.47 | 20.92 | 21.18 | 294,914 | +0.15(+0.73%) |
Mar 14, 2018 | 21.73 | 22.13 | 20.88 | 21.03 | 454,442 | -0.63(-2.89%) |
Mar 13, 2018 | 21.24 | 21.85 | 21.24 | 21.65 | 589,451 | +0.58(+2.74%) |
Mar 12, 2018 | 20.49 | 21.40 | 20.49 | 21.07 | 351,654 | +0.60(+2.91%) |
Mar 09, 2018 | 19.87 | 20.62 | 19.82 | 20.48 | 375,068 | +0.76(+3.86%) |
Mar 08, 2018 | 19.13 | 19.89 | 19.13 | 19.72 | 387,116 | +0.69(+3.64%) |
Mar 07, 2018 | 18.70 | 19.02 | 392,239 | -0.49(-2.51%) | ||
Mar 06, 2018 | 19.05 | 19.58 | 18.81 | 19.52 | 272,790 | +0.62(+3.26%) |
Mar 05, 2018 | 19.43 | 19.55 | 18.76 | 18.90 | 313,577 | -0.83(-4.20%) |
Mar 02, 2018 | 18.92 | 19.84 | 18.62 | 19.73 | 430,405 | +0.62(+3.22%) |