Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.26 | 24.26 | 23.19 | 23.54 | 867,111 | -0.80(-3.29%) |
May 30, 2018 | 24.31 | 24.57 | 24.14 | 24.34 | 766,411 | +0.17(+0.70%) |
May 29, 2018 | 24.38 | 24.48 | 23.96 | 24.17 | 786,913 | -0.31(-1.27%) |
May 25, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.33(+1.37%) | |
May 24, 2018 | 24.17 | 24.46 | 23.80 | 24.15 | 571,088 | -0.10(-0.41%) |
May 23, 2018 | 24.03 | 24.38 | 23.86 | 24.25 | 552,772 | +0.08(+0.33%) |
May 22, 2018 | 24.66 | 24.70 | 24.11 | 24.17 | 408,576 | -0.32(-1.31%) |
May 21, 2018 | 24.72 | 25.16 | 24.39 | 24.49 | 519,418 | -0.07(-0.29%) |
May 18, 2018 | 25.33 | 25.33 | 24.48 | 24.56 | 885,352 | -0.65(-2.58%) |
May 17, 2018 | 24.35 | 25.30 | 24.17 | 25.21 | 940,837 | +0.76(+3.11%) |
May 16, 2018 | 24.56 | 24.70 | 24.32 | 24.45 | 446,033 | -0.10(-0.41%) |
May 15, 2018 | 24.23 | 24.64 | 24.05 | 24.55 | 532,038 | +0.07(+0.29%) |
May 14, 2018 | 23.72 | 24.72 | 23.72 | 24.48 | 1,189,220 | +0.89(+3.77%) |
May 11, 2018 | 23.20 | 23.75 | 22.37 | 23.59 | 2,124,622 | +0.37(+1.59%) |
May 10, 2018 | 22.64 | 23.44 | 22.12 | 23.22 | 3,947,882 | +3.20(+15.98%) |
May 09, 2018 | 19.03 | 20.27 | 19.03 | 20.02 | 1,233,610 | +0.83(+4.33%) |
May 08, 2018 | 20.30 | 20.36 | 18.63 | 19.19 | 2,348,866 | -1.04(-5.14%) |
May 07, 2018 | 21.22 | 21.23 | 20.12 | 20.23 | 833,005 | -0.86(-4.08%) |
May 04, 2018 | 21.03 | 21.41 | 20.76 | 21.09 | 494,998 | +0.05(+0.24%) |
May 03, 2018 | 21.95 | 22.07 | 20.97 | 21.04 | 676,599 | -1.11(-5.01%) |
May 02, 2018 | 22.07 | 22.79 | 21.86 | 22.15 | 493,356 | +0.15(+0.68%) |
May 01, 2018 | 21.79 | 22.17 | 21.57 | 22.00 | 417,595 | +0.21(+0.96%) |
Apr 30, 2018 | 22.69 | 22.69 | 21.68 | 21.79 | 511,421 | -0.77(-3.41%) |
Apr 27, 2018 | 22.48 | 22.68 | 22.13 | 22.56 | 425,377 | +0.17(+0.76%) |
Apr 26, 2018 | 22.01 | 22.85 | 21.66 | 22.39 | 748,663 | +0.45(+2.05%) |
Apr 25, 2018 | 21.20 | 22.01 | 20.95 | 21.94 | 600,343 | +0.63(+2.96%) |
Apr 24, 2018 | 21.35 | 21.60 | 21.01 | 21.31 | 471,875 | +0.11(+0.52%) |
Apr 23, 2018 | 20.84 | 21.24 | 20.61 | 21.20 | 481,872 | +0.45(+2.17%) |
Apr 20, 2018 | 21.03 | 21.14 | 20.59 | 20.75 | 415,923 | -0.30(-1.43%) |
Apr 19, 2018 | 21.64 | 21.80 | 20.81 | 21.05 | 560,102 | -0.67(-3.08%) |
Apr 18, 2018 | 21.41 | 21.79 | 21.08 | 21.72 | 798,720 | +0.25(+1.16%) |
Apr 17, 2018 | 20.59 | 21.62 | 20.26 | 21.47 | 1,245,797 | +1.22(+6.02%) |
Apr 16, 2018 | 19.48 | 20.36 | 19.27 | 20.25 | 1,078,081 | +0.89(+4.60%) |
Apr 13, 2018 | 19.78 | 19.82 | 19.36 | 19.36 | 560,225 | -0.44(-2.22%) |
Apr 12, 2018 | 20.03 | 20.18 | 19.68 | 19.80 | 508,243 | -0.04(-0.20%) |
Apr 11, 2018 | 19.51 | 20.24 | 19.45 | 19.84 | 774,438 | +0.26(+1.33%) |
Apr 10, 2018 | 19.51 | 19.95 | 19.38 | 19.58 | 725,146 | +0.35(+1.82%) |
Apr 09, 2018 | 19.84 | 19.99 | 19.22 | 19.23 | 443,748 | -0.49(-2.48%) |
Apr 06, 2018 | 20.04 | 20.22 | 19.65 | 19.72 | 499,137 | -0.42(-2.09%) |
Apr 05, 2018 | 20.22 | 20.49 | 19.94 | 20.14 | 425,197 | +0.09(+0.45%) |
Apr 04, 2018 | 19.31 | 20.10 | 19.31 | 20.05 | 711,864 | +0.41(+2.09%) |
Apr 03, 2018 | 19.68 | 19.96 | 19.44 | 19.64 | 536,706 | +0.04(+0.20%) |
Apr 02, 2018 | 20.18 | 20.34 | 19.39 | 19.60 | 479,636 | -0.55(-2.73%) |
Mar 29, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.40(-1.95%) | |
Mar 28, 2018 | 20.58 | 20.94 | 20.47 | 20.55 | 811,696 | +0.03(+0.15%) |
Mar 27, 2018 | 20.79 | 21.04 | 20.34 | 20.52 | 728,995 | -0.20(-0.97%) |
Mar 26, 2018 | 20.67 | 20.77 | 20.24 | 20.72 | 476,107 | +0.44(+2.17%) |
Mar 23, 2018 | 21.25 | 21.43 | 20.23 | 20.28 | 800,654 | -1.00(-4.70%) |
Mar 22, 2018 | 21.88 | 22.04 | 21.08 | 21.28 | 1,007,062 | -0.79(-3.58%) |
Mar 21, 2018 | 22.47 | 22.74 | 22.01 | 22.07 | 686,818 | -0.43(-1.91%) |
Mar 20, 2018 | 23.19 | 23.19 | 21.98 | 22.50 | 911,584 | -0.70(-3.02%) |
Mar 19, 2018 | 22.68 | 23.23 | 22.50 | 23.20 | 1,387,648 | +0.45(+1.98%) |
Mar 16, 2018 | 22.41 | 22.80 | 22.26 | 22.75 | 1,886,170 | +0.34(+1.52%) |
Mar 15, 2018 | 22.69 | 23.00 | 22.22 | 22.41 | 823,288 | -0.22(-0.97%) |
Mar 14, 2018 | 22.57 | 22.67 | 22.00 | 22.63 | 983,545 | +0.18(+0.80%) |
Mar 13, 2018 | 22.67 | 23.00 | 22.28 | 22.45 | 819,943 | +0.06(+0.27%) |
Mar 12, 2018 | 22.45 | 22.61 | 21.94 | 22.39 | 635,574 | -0.02(-0.09%) |
Mar 09, 2018 | 21.40 | 22.66 | 21.16 | 22.41 | 1,183,678 | +1.06(+4.96%) |
Mar 08, 2018 | 23.69 | 23.74 | 21.24 | 21.35 | 1,675,909 | +0.32(+1.52%) |
Mar 07, 2018 | 21.44 | 20.84 | 21.03 | 677,719 | -0.33(-1.54%) | |
Mar 06, 2018 | 21.33 | 21.97 | 20.96 | 21.36 | 756,791 | +0.10(+0.47%) |
Mar 05, 2018 | 20.75 | 21.47 | 20.20 | 21.26 | 852,180 | +0.30(+1.43%) |
Mar 02, 2018 | 20.73 | 21.19 | 20.14 | 20.96 | 909,171 | +1.07(+5.38%) |