Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.95 | 28.76 | 26.67 | 26.90 | 660,548 | -0.93(-3.33%) |
May 30, 2018 | 26.86 | 27.97 | 26.63 | 27.83 | 1,204,738 | +1.35(+5.08%) |
May 29, 2018 | 22.82 | 26.90 | 22.27 | 26.49 | 1,454,479 | +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 | 23.89 | 156,167 | -0.05(-0.19%) |
May 23, 2018 | 23.84 | 24.07 | 23.66 | 23.94 | 115,762 | +0.00(+0.00%) |
May 22, 2018 | 24.45 | 24.54 | 23.89 | 23.94 | 104,192 | -0.56(-2.27%) |
May 21, 2018 | 24.31 | 24.58 | 24.26 | 24.49 | 127,768 | +0.37(+1.54%) |
May 18, 2018 | 24.03 | 24.28 | 23.94 | 24.12 | 238,180 | +0.09(+0.39%) |
May 17, 2018 | 23.94 | 24.21 | 23.89 | 24.03 | 152,712 | +0.05(+0.19%) |
May 16, 2018 | 23.89 | 24.21 | 23.47 | 23.98 | 136,280 | +0.14(+0.58%) |
May 15, 2018 | 23.75 | 24.07 | 23.66 | 23.84 | 110,129 | +0.00(+0.00%) |
May 14, 2018 | 24.12 | 24.24 | 23.80 | 23.84 | 102,580 | -0.28(-1.15%) |
May 11, 2018 | 24.26 | 24.49 | 23.94 | 24.12 | 112,438 | -0.23(-0.95%) |
May 10, 2018 | 24.26 | 24.63 | 24.21 | 24.35 | 130,574 | +0.14(+0.57%) |
May 09, 2018 | 23.80 | 24.31 | 23.66 | 24.21 | 186,698 | +0.51(+2.15%) |
May 08, 2018 | 23.38 | 23.80 | 23.38 | 23.70 | 103,759 | +0.37(+1.59%) |
May 07, 2018 | 23.10 | 23.47 | 22.96 | 23.33 | 111,860 | +0.28(+1.21%) |
May 04, 2018 | 22.82 | 23.24 | 22.50 | 23.05 | 106,795 | +0.19(+0.81%) |
May 03, 2018 | 23.05 | 23.10 | 22.73 | 22.87 | 153,021 | -0.19(-0.81%) |
May 02, 2018 | 23.24 | 23.56 | 23.01 | 23.05 | 174,525 | -0.14(-0.60%) |
May 01, 2018 | 23.33 | 23.47 | 23.05 | 23.19 | 254,982 | -0.19(-0.79%) |
Apr 30, 2018 | 23.94 | 24.03 | 23.38 | 23.38 | 161,250 | -0.56(-2.33%) |
Apr 27, 2018 | 23.98 | 24.07 | 23.75 | 23.94 | 75,277 | -0.05(-0.19%) |
Apr 26, 2018 | 24.12 | 24.26 | 23.75 | 23.98 | 131,413 | -0.14(-0.58%) |
Apr 25, 2018 | 23.84 | 24.21 | 23.70 | 24.12 | 151,812 | +0.23(+0.97%) |
Apr 24, 2018 | 24.07 | 24.26 | 23.70 | 23.89 | 369,297 | +0.00(+0.00%) |
Apr 23, 2018 | 23.80 | 24.03 | 23.66 | 23.89 | 137,168 | +0.09(+0.39%) |
Apr 20, 2018 | 23.70 | 24.03 | 23.66 | 23.80 | 189,500 | +0.05(+0.19%) |
Apr 19, 2018 | 23.70 | 23.84 | 23.47 | 23.75 | 191,039 | +0.00(+0.00%) |
Apr 18, 2018 | 23.43 | 23.84 | 23.43 | 23.75 | 176,725 | +0.37(+1.59%) |
Apr 17, 2018 | 23.33 | 23.56 | 23.19 | 23.38 | 114,208 | +0.19(+0.80%) |
Apr 16, 2018 | 22.78 | 23.24 | 22.71 | 23.19 | 320,756 | +0.70(+3.09%) |
Apr 13, 2018 | 22.87 | 22.89 | 22.45 | 22.50 | 178,568 | -0.32(-1.42%) |
Apr 12, 2018 | 23.01 | 23.01 | 22.73 | 22.82 | 216,745 | +0.05(+0.20%) |
Apr 11, 2018 | 22.73 | 23.10 | 22.68 | 22.78 | 226,566 | -0.14(-0.61%) |
Apr 10, 2018 | 23.24 | 23.29 | 22.87 | 22.91 | 258,238 | -0.09(-0.40%) |
Apr 09, 2018 | 23.43 | 23.70 | 22.96 | 23.01 | 143,575 | -0.32(-1.39%) |
Apr 06, 2018 | 23.84 | 24.07 | 23.10 | 23.33 | 311,237 | -0.79(-3.27%) |
Apr 05, 2018 | 23.66 | 24.24 | 23.61 | 24.12 | 204,074 | +0.60(+2.56%) |
Apr 04, 2018 | 23.10 | 23.66 | 23.05 | 23.52 | 175,175 | +0.00(+0.00%) |
Apr 03, 2018 | 23.10 | 23.66 | 22.91 | 23.52 | 185,280 | +0.56(+2.42%) |
Apr 02, 2018 | 23.98 | 24.03 | 22.64 | 22.96 | 327,669 | -1.07(-4.44%) |
Mar 29, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.56(+2.37%) | |
Mar 28, 2018 | 23.56 | 23.94 | 23.33 | 23.47 | 315,131 | +0.05(+0.20%) |
Mar 27, 2018 | 24.12 | 24.12 | 23.29 | 23.43 | 259,615 | -0.83(-3.44%) |
Mar 26, 2018 | 23.80 | 24.26 | 23.80 | 24.26 | 242,328 | +0.93(+3.98%) |
Mar 23, 2018 | 24.03 | 24.26 | 23.33 | 23.33 | 340,583 | -0.70(-2.90%) |
Mar 22, 2018 | 24.68 | 24.91 | 23.94 | 24.03 | 446,992 | -0.83(-3.36%) |
Mar 21, 2018 | 24.77 | 25.05 | 24.26 | 24.86 | 139,984 | +0.19(+0.75%) |
Mar 20, 2018 | 24.82 | 25.00 | 24.54 | 24.68 | 236,522 | -0.19(-0.75%) |
Mar 19, 2018 | 24.58 | 24.91 | 24.31 | 24.86 | 255,899 | +0.28(+1.13%) |
Mar 16, 2018 | 24.03 | 24.91 | 23.94 | 24.58 | 537,280 | +0.51(+2.12%) |
Mar 15, 2018 | 24.77 | 24.77 | 23.98 | 24.07 | 202,798 | -0.70(-2.81%) |
Mar 14, 2018 | 24.63 | 24.63 | 24.31 | 24.77 | 201,444 | +0.19(+0.75%) |
Mar 13, 2018 | 25.10 | 25.14 | 24.49 | 24.58 | 268,690 | -0.37(-1.49%) |
Mar 12, 2018 | 25.14 | 25.14 | 24.63 | 24.96 | 260,330 | -0.23(-0.92%) |
Mar 09, 2018 | 24.68 | 25.33 | 24.58 | 25.19 | 345,241 | +0.74(+3.04%) |
Mar 08, 2018 | 24.68 | 24.82 | 24.17 | 24.45 | 176,837 | -0.14(-0.57%) |
Mar 07, 2018 | 24.72 | 24.19 | 24.58 | 217,425 | +0.05(+0.19%) | |
Mar 06, 2018 | 24.40 | 24.58 | 24.12 | 24.54 | 171,629 | +0.32(+1.34%) |
Mar 05, 2018 | 23.98 | 24.40 | 23.80 | 24.21 | 188,313 | +0.14(+0.58%) |
Mar 02, 2018 | 23.56 | 24.21 | 23.43 | 24.07 | 273,059 | +0.19(+0.78%) |