Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.33 | 24.38 | 23.14 | 24.00 | 120,044 | +1.00(+4.35%) |
May 30, 2018 | 24.38 | 25.36 | 23.00 | 23.00 | 72,018 | -1.38(-5.66%) |
May 29, 2018 | 25.02 | 25.98 | 23.54 | 24.38 | 91,798 | -0.57(-2.28%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.39(-1.54%) | |
May 24, 2018 | 24.81 | 25.70 | 24.80 | 25.34 | 67,873 | +0.44(+1.77%) |
May 23, 2018 | 25.27 | 25.62 | 23.75 | 24.90 | 73,319 | -0.60(-2.35%) |
May 22, 2018 | 25.42 | 25.94 | 24.30 | 25.50 | 87,909 | +0.12(+0.47%) |
May 21, 2018 | 25.52 | 26.74 | 25.30 | 25.38 | 60,310 | +0.12(+0.48%) |
May 18, 2018 | 27.48 | 27.48 | 25.16 | 25.26 | 124,630 | -1.86(-6.86%) |
May 17, 2018 | 26.45 | 27.85 | 26.28 | 27.12 | 142,559 | +0.79(+3.00%) |
May 16, 2018 | 25.90 | 26.50 | 25.71 | 26.33 | 69,702 | +0.41(+1.58%) |
May 15, 2018 | 25.26 | 26.18 | 24.50 | 25.92 | 61,709 | +0.95(+3.80%) |
May 14, 2018 | 25.63 | 25.69 | 24.97 | 24.97 | 38,791 | -0.71(-2.76%) |
May 11, 2018 | 25.76 | 25.77 | 24.92 | 25.68 | 48,641 | +0.17(+0.67%) |
May 10, 2018 | 23.80 | 25.82 | 23.80 | 25.51 | 49,398 | +1.73(+7.28%) |
May 09, 2018 | 24.82 | 24.82 | 23.15 | 23.78 | 49,187 | -0.96(-3.88%) |
May 08, 2018 | 24.04 | 25.00 | 23.55 | 24.74 | 81,602 | +0.75(+3.13%) |
May 07, 2018 | 21.93 | 24.03 | 21.85 | 23.99 | 86,786 | +2.31(+10.65%) |
May 04, 2018 | 22.80 | 23.13 | 21.19 | 21.68 | 75,937 | -1.12(-4.91%) |
May 03, 2018 | 21.95 | 22.80 | 21.95 | 22.80 | 37,107 | +0.82(+3.73%) |
May 02, 2018 | 21.67 | 22.23 | 21.65 | 21.98 | 36,746 | +0.36(+1.67%) |
May 01, 2018 | 21.40 | 21.99 | 21.30 | 21.62 | 28,050 | +0.17(+0.79%) |
Apr 30, 2018 | 21.07 | 21.58 | 21.03 | 21.45 | 31,286 | +0.48(+2.29%) |
Apr 27, 2018 | 21.10 | 22.11 | 20.81 | 20.97 | 51,162 | -0.03(-0.14%) |
Apr 26, 2018 | 21.26 | 21.61 | 20.80 | 21.00 | 101,674 | -0.09(-0.43%) |
Apr 25, 2018 | 22.50 | 22.50 | 21.00 | 21.09 | 172,495 | -1.44(-6.39%) |
Apr 24, 2018 | 22.79 | 23.48 | 22.38 | 22.53 | 55,234 | -0.21(-0.92%) |
Apr 23, 2018 | 22.87 | 23.00 | 21.92 | 22.74 | 78,131 | +0.04(+0.18%) |
Apr 20, 2018 | 22.79 | 23.23 | 22.51 | 22.70 | 111,908 | +0.25(+1.11%) |
Apr 19, 2018 | 22.58 | 23.00 | 22.42 | 22.45 | 73,853 | -0.14(-0.62%) |
Apr 18, 2018 | 23.28 | 23.76 | 22.55 | 22.59 | 68,396 | -0.69(-2.96%) |
Apr 17, 2018 | 23.58 | 23.61 | 22.99 | 23.28 | 86,788 | -0.07(-0.30%) |
Apr 16, 2018 | 23.03 | 23.62 | 23.03 | 23.35 | 68,417 | +0.51(+2.23%) |
Apr 13, 2018 | 22.76 | 23.88 | 22.74 | 22.84 | 32,471 | +0.15(+0.66%) |
Apr 12, 2018 | 23.27 | 24.43 | 22.65 | 22.69 | 38,707 | -0.48(-2.07%) |
Apr 11, 2018 | 23.09 | 23.97 | 22.96 | 23.17 | 68,718 | -0.06(-0.26%) |
Apr 10, 2018 | 23.41 | 23.61 | 23.00 | 23.23 | 79,158 | +0.04(+0.17%) |
Apr 09, 2018 | 22.57 | 23.98 | 22.57 | 23.19 | 81,198 | +0.79(+3.53%) |
Apr 06, 2018 | 27.35 | 27.35 | 22.30 | 22.40 | 171,157 | -4.87(-17.86%) |
Apr 05, 2018 | 25.06 | 27.49 | 25.01 | 27.27 | 85,163 | +1.47(+5.70%) |
Apr 04, 2018 | 23.09 | 26.45 | 23.09 | 25.80 | 98,168 | +2.54(+10.92%) |
Apr 03, 2018 | 22.52 | 23.46 | 22.12 | 23.26 | 88,978 | +1.16(+5.25%) |
Apr 02, 2018 | 22.03 | 22.96 | 21.32 | 22.10 | 77,590 | +0.24(+1.10%) |
Mar 29, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.08(-0.36%) | |
Mar 28, 2018 | 21.54 | 22.40 | 21.26 | 21.94 | 110,657 | +0.24(+1.11%) |
Mar 27, 2018 | 22.58 | 23.40 | 21.34 | 21.70 | 169,224 | -0.73(-3.25%) |
Mar 26, 2018 | 26.29 | 26.29 | 22.20 | 22.43 | 176,603 | -3.57(-13.73%) |
Mar 23, 2018 | 25.79 | 26.25 | 25.01 | 26.00 | 92,963 | +0.26(+1.01%) |
Mar 22, 2018 | 25.19 | 25.74 | 24.41 | 25.74 | 36,750 | +0.38(+1.50%) |
Mar 21, 2018 | 24.94 | 26.15 | 24.70 | 25.36 | 64,227 | +0.40(+1.60%) |
Mar 20, 2018 | 24.50 | 25.10 | 24.01 | 24.96 | 58,245 | +0.52(+2.13%) |
Mar 19, 2018 | 24.16 | 24.72 | 23.57 | 24.44 | 137,082 | +0.11(+0.45%) |
Mar 16, 2018 | 22.48 | 24.98 | 21.49 | 24.33 | 198,688 | +1.76(+7.80%) |
Mar 15, 2018 | 23.08 | 23.10 | 22.27 | 22.57 | 44,812 | -0.55(-2.38%) |
Mar 14, 2018 | 23.44 | 23.77 | 22.10 | 23.12 | 119,052 | -0.31(-1.32%) |
Mar 13, 2018 | 22.57 | 23.44 | 22.57 | 23.43 | 36,110 | +0.87(+3.86%) |
Mar 12, 2018 | 21.04 | 23.27 | 21.04 | 22.56 | 77,563 | +1.31(+6.16%) |
Mar 09, 2018 | 21.25 | 22.04 | 21.10 | 21.25 | 216,702 | +0.03(+0.14%) |
Mar 08, 2018 | 22.00 | 22.96 | 21.20 | 21.22 | 298,347 | -0.87(-3.94%) |
Mar 07, 2018 | 23.47 | 23.70 | 21.53 | 22.09 | 231,662 | -1.26(-5.40%) |
Mar 06, 2018 | 25.95 | 25.95 | 23.33 | 23.35 | 190,972 | -2.54(-9.81%) |
Mar 05, 2018 | 25.48 | 25.98 | 25.17 | 25.89 | 18,294 | +0.26(+1.01%) |
Mar 02, 2018 | 25.34 | 25.98 | 24.87 | 25.63 | 52,366 | +0.21(+0.83%) |