Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.45 | 24.72 | 23.45 | 24.24 | 252,654 | -0.18(-0.74%) |
May 30, 2018 | 24.91 | 25.30 | 23.98 | 24.42 | 239,931 | -0.43(-1.73%) |
May 29, 2018 | 23.05 | 25.33 | 22.45 | 24.85 | 336,574 | +1.56(+6.70%) |
May 25, 2018 | 23.29 | 23.29 | 23.29 | 0 | -0.31(-1.31%) | |
May 24, 2018 | 22.68 | 24.10 | 22.30 | 23.60 | 266,098 | +1.03(+4.56%) |
May 23, 2018 | 21.68 | 23.03 | 21.68 | 22.57 | 270,005 | +0.69(+3.15%) |
May 22, 2018 | 22.66 | 22.99 | 21.82 | 21.88 | 114,282 | -0.85(-3.74%) |
May 21, 2018 | 23.27 | 24.45 | 22.58 | 22.73 | 184,684 | -0.36(-1.56%) |
May 18, 2018 | 23.02 | 23.42 | 22.48 | 23.09 | 476,213 | +0.16(+0.70%) |
May 17, 2018 | 22.71 | 23.02 | 22.68 | 22.93 | 142,101 | +0.12(+0.53%) |
May 16, 2018 | 23.34 | 23.42 | 22.74 | 22.81 | 190,482 | -0.27(-1.17%) |
May 15, 2018 | 22.58 | 23.70 | 22.21 | 23.08 | 212,390 | +0.55(+2.44%) |
May 14, 2018 | 23.81 | 24.01 | 22.35 | 22.53 | 989,343 | -1.27(-5.34%) |
May 11, 2018 | 23.54 | 25.00 | 22.75 | 23.80 | 1,434,543 | +3.14(+15.20%) |
May 09, 2018 | 20.66 | 20.66 | 20.66 | 100 | +1.86(+9.89%) | |
May 08, 2018 | 19.25 | 20.51 | 17.74 | 18.80 | 2,051,828 | -2.87(-13.24%) |
May 07, 2018 | 22.45 | 22.94 | 21.32 | 21.67 | 524,759 | -0.60(-2.69%) |
May 04, 2018 | 22.00 | 23.49 | 21.71 | 22.27 | 406,223 | -1.70(-7.09%) |
May 03, 2018 | 25.05 | 25.49 | 22.89 | 23.97 | 241,334 | -1.13(-4.50%) |
May 02, 2018 | 24.88 | 25.84 | 24.65 | 25.10 | 285,771 | +0.28(+1.13%) |
May 01, 2018 | 26.02 | 26.40 | 24.43 | 24.82 | 171,852 | -1.29(-4.94%) |
Apr 30, 2018 | 26.58 | 26.65 | 25.61 | 26.11 | 138,435 | -0.23(-0.87%) |
Apr 27, 2018 | 25.67 | 26.98 | 25.34 | 26.34 | 92,709 | +0.67(+2.61%) |
Apr 26, 2018 | 26.88 | 26.88 | 25.26 | 25.67 | 168,550 | -1.16(-4.32%) |
Apr 25, 2018 | 26.80 | 27.06 | 25.68 | 26.83 | 169,521 | +0.03(+0.11%) |
Apr 24, 2018 | 27.78 | 27.95 | 25.82 | 26.80 | 470,991 | -0.91(-3.28%) |
Apr 23, 2018 | 26.18 | 28.88 | 26.18 | 27.71 | 225,274 | +1.53(+5.84%) |
Apr 20, 2018 | 24.34 | 26.90 | 24.34 | 26.18 | 445,246 | +2.11(+8.77%) |
Apr 19, 2018 | 23.97 | 24.68 | 23.67 | 24.07 | 138,999 | -0.05(-0.21%) |
Apr 18, 2018 | 24.13 | 24.36 | 23.57 | 24.12 | 92,496 | +0.19(+0.79%) |
Apr 17, 2018 | 22.47 | 24.25 | 22.12 | 23.93 | 165,042 | +1.56(+6.97%) |
Apr 16, 2018 | 23.24 | 23.24 | 22.08 | 22.37 | 113,540 | -0.81(-3.49%) |
Apr 13, 2018 | 24.21 | 24.26 | 22.69 | 23.18 | 133,847 | -0.79(-3.30%) |
Apr 12, 2018 | 22.80 | 24.56 | 22.80 | 23.97 | 124,630 | +1.30(+5.73%) |
Apr 11, 2018 | 22.64 | 23.30 | 22.11 | 22.67 | 71,727 | -0.15(-0.66%) |
Apr 10, 2018 | 22.02 | 22.96 | 21.08 | 22.82 | 196,690 | +1.06(+4.87%) |
Apr 09, 2018 | 21.82 | 22.45 | 21.11 | 21.76 | 192,567 | +0.14(+0.65%) |
Apr 06, 2018 | 24.38 | 24.42 | 21.42 | 21.62 | 264,642 | -3.11(-12.58%) |
Apr 05, 2018 | 24.00 | 24.84 | 23.81 | 24.73 | 190,160 | +0.93(+3.91%) |
Apr 04, 2018 | 23.83 | 24.48 | 23.46 | 23.80 | 201,091 | -0.25(-1.04%) |
Apr 03, 2018 | 25.84 | 26.98 | 23.90 | 24.05 | 308,923 | -1.72(-6.67%) |
Apr 02, 2018 | 25.55 | 26.52 | 24.78 | 25.77 | 331,530 | +0.16(+0.62%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | -3.75(-12.77%) | |
Mar 28, 2018 | 28.68 | 29.89 | 27.88 | 29.36 | 358,119 | +0.81(+2.84%) |
Mar 27, 2018 | 29.32 | 29.90 | 28.41 | 28.55 | 274,383 | -0.45(-1.55%) |
Mar 26, 2018 | 32.28 | 33.50 | 28.90 | 29.00 | 324,858 | -3.00(-9.38%) |
Mar 23, 2018 | 31.49 | 33.18 | 31.44 | 32.00 | 230,088 | -0.44(-1.36%) |
Mar 22, 2018 | 31.98 | 33.75 | 31.36 | 32.44 | 221,932 | +0.14(+0.43%) |
Mar 21, 2018 | 31.93 | 33.99 | 31.08 | 32.30 | 375,210 | +0.26(+0.81%) |
Mar 20, 2018 | 32.82 | 32.84 | 30.62 | 32.04 | 401,366 | -0.76(-2.32%) |
Mar 19, 2018 | 29.70 | 32.95 | 29.50 | 32.80 | 700,340 | +1.59(+5.09%) |
Mar 16, 2018 | 28.30 | 32.47 | 27.64 | 31.21 | 1,322,027 | +3.07(+10.91%) |
Mar 15, 2018 | 21.98 | 29.00 | 21.90 | 28.14 | 2,572,199 | +7.80(+38.35%) |
Mar 14, 2018 | 19.76 | 20.81 | 19.64 | 20.34 | 296,408 | +0.70(+3.56%) |
Mar 13, 2018 | 20.09 | 20.97 | 19.42 | 19.64 | 195,501 | -0.35(-1.75%) |
Mar 12, 2018 | 19.60 | 20.71 | 19.14 | 19.99 | 290,972 | +0.55(+2.83%) |
Mar 09, 2018 | 19.45 | 19.97 | 19.16 | 19.44 | 211,879 | +0.11(+0.57%) |
Mar 08, 2018 | 19.79 | 20.04 | 19.01 | 19.33 | 256,111 | -0.25(-1.28%) |
Mar 07, 2018 | 19.70 | 19.58 | 602,317 | +1.58(+8.78%) | ||
Mar 06, 2018 | 18.02 | 18.35 | 16.96 | 18.00 | 269,835 | -0.02(-0.11%) |
Mar 05, 2018 | 17.39 | 18.32 | 17.39 | 18.02 | 221,248 | +0.51(+2.91%) |
Mar 02, 2018 | 17.16 | 17.61 | 17.03 | 17.51 | 332,673 | +0.27(+1.57%) |