Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.27 | 26.35 | 26.23 | 26.27 | 139,815 | +0.86(+3.39%) |
May 30, 2018 | 25.40 | 25.40 | 25.28 | 25.40 | 65,785 | -0.43(-1.67%) |
May 29, 2018 | 25.84 | 26.06 | 25.78 | 25.84 | 97,519 | +0.27(+1.04%) |
May 25, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.15(+0.58%) | |
May 24, 2018 | 25.46 | 25.46 | 25.26 | 25.42 | 81,525 | +0.14(+0.55%) |
May 23, 2018 | 25.23 | 25.32 | 25.14 | 25.28 | 150,486 | +1.30(+5.42%) |
May 22, 2018 | 23.90 | 24.01 | 23.90 | 23.98 | 42,073 | +0.05(+0.22%) |
May 21, 2018 | 23.96 | 24.01 | 23.91 | 23.93 | 41,713 | +0.10(+0.43%) |
May 18, 2018 | 23.91 | 23.99 | 23.81 | 23.83 | 68,156 | -0.15(-0.65%) |
May 17, 2018 | 23.98 | 24.15 | 23.92 | 23.98 | 82,433 | -0.23(-0.96%) |
May 16, 2018 | 24.04 | 24.25 | 23.99 | 24.22 | 132,316 | +0.60(+2.55%) |
May 15, 2018 | 23.55 | 23.73 | 23.46 | 23.61 | 82,511 | +0.58(+2.50%) |
May 14, 2018 | 23.04 | 23.07 | 22.95 | 23.04 | 46,135 | -0.09(-0.37%) |
May 11, 2018 | 23.09 | 23.17 | 23.01 | 23.12 | 56,814 | -0.01(-0.04%) |
May 10, 2018 | 23.07 | 23.17 | 23.07 | 23.13 | 89,528 | +0.51(+2.25%) |
May 09, 2018 | 22.58 | 22.66 | 22.48 | 22.62 | 38,071 | +0.02(+0.08%) |
May 08, 2018 | 22.72 | 22.72 | 22.50 | 22.61 | 54,173 | +0.17(+0.77%) |
May 07, 2018 | 22.58 | 22.63 | 22.43 | 22.43 | 51,363 | -0.39(-1.70%) |
May 04, 2018 | 22.71 | 22.84 | 22.64 | 22.82 | 60,440 | +0.19(+0.86%) |
May 03, 2018 | 22.47 | 22.65 | 22.44 | 22.63 | 162,385 | +0.32(+1.43%) |
May 02, 2018 | 22.37 | 22.43 | 22.31 | 22.31 | 74,062 | +0.33(+1.49%) |
May 01, 2018 | 22.08 | 22.08 | 21.90 | 21.98 | 59,774 | +0.00(+0.00%) |
Apr 30, 2018 | 22.22 | 22.23 | 21.97 | 21.98 | 70,038 | +0.23(+1.04%) |
Apr 27, 2018 | 21.76 | 21.83 | 21.69 | 21.75 | 39,142 | +0.24(+1.13%) |
Apr 26, 2018 | 21.33 | 21.51 | 21.33 | 21.51 | 39,837 | +0.19(+0.87%) |
Apr 25, 2018 | 21.25 | 21.32 | 21.04 | 21.32 | 33,342 | -0.02(-0.08%) |
Apr 24, 2018 | 21.06 | 21.43 | 21.03 | 21.34 | 57,734 | +0.66(+3.17%) |
Apr 23, 2018 | 20.76 | 20.82 | 20.68 | 20.68 | 61,785 | -0.45(-2.11%) |
Apr 20, 2018 | 21.17 | 21.24 | 21.11 | 21.13 | 33,124 | -0.29(-1.37%) |
Apr 19, 2018 | 21.25 | 21.42 | 21.20 | 21.42 | 64,708 | +0.13(+0.59%) |
Apr 18, 2018 | 21.24 | 21.36 | 21.22 | 21.30 | 45,591 | +0.11(+0.52%) |
Apr 17, 2018 | 21.17 | 21.25 | 21.08 | 21.19 | 41,144 | +0.40(+1.94%) |
Apr 16, 2018 | 20.94 | 21.04 | 20.48 | 20.78 | 95,004 | -0.30(-1.44%) |
Apr 13, 2018 | 21.22 | 21.25 | 21.09 | 21.09 | 38,106 | -0.20(-0.95%) |
Apr 12, 2018 | 21.30 | 21.37 | 21.20 | 21.29 | 59,378 | -0.10(-0.47%) |
Apr 11, 2018 | 21.28 | 21.42 | 21.08 | 21.39 | 50,559 | +0.05(+0.24%) |
Apr 10, 2018 | 21.25 | 21.48 | 21.22 | 21.34 | 118,129 | -0.42(-1.93%) |
Apr 09, 2018 | 21.88 | 21.90 | 21.73 | 21.76 | 90,077 | +0.20(+0.94%) |
Apr 06, 2018 | 21.93 | 21.93 | 21.51 | 21.56 | 76,648 | -0.61(-2.73%) |
Apr 05, 2018 | 22.24 | 22.24 | 22.05 | 22.16 | 80,819 | +0.19(+0.84%) |
Apr 04, 2018 | 21.73 | 22.05 | 21.71 | 21.98 | 83,390 | +0.10(+0.46%) |
Apr 03, 2018 | 21.99 | 21.99 | 21.75 | 21.88 | 105,100 | -0.36(-1.63%) |
Apr 02, 2018 | 22.46 | 22.67 | 22.17 | 22.24 | 97,777 | -0.35(-1.56%) |
Mar 29, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.20(+0.90%) | |
Mar 28, 2018 | 22.49 | 22.49 | 22.26 | 22.39 | 158,891 | +0.28(+1.26%) |
Mar 27, 2018 | 22.48 | 22.52 | 22.07 | 22.11 | 144,306 | -0.44(-1.94%) |
Mar 26, 2018 | 22.44 | 22.61 | 22.22 | 22.55 | 191,461 | +0.72(+3.32%) |
Mar 23, 2018 | 22.10 | 22.39 | 21.80 | 21.83 | 100,352 | +0.13(+0.62%) |
Mar 22, 2018 | 21.79 | 21.94 | 21.66 | 21.69 | 94,553 | -0.46(-2.09%) |
Mar 21, 2018 | 22.21 | 22.23 | 22.08 | 22.15 | 99,960 | +0.12(+0.53%) |
Mar 20, 2018 | 22.09 | 22.21 | 22.01 | 22.04 | 113,788 | +0.45(+2.10%) |
Mar 19, 2018 | 21.71 | 21.78 | 21.50 | 21.58 | 77,597 | -0.09(-0.43%) |
Mar 16, 2018 | 21.75 | 21.94 | 21.68 | 21.68 | 162,372 | -0.67(-3.01%) |
Mar 15, 2018 | 22.26 | 22.35 | 21.96 | 22.35 | 85,102 | +0.05(+0.23%) |
Mar 14, 2018 | 22.35 | 22.36 | 22.12 | 22.30 | 68,285 | +0.45(+2.04%) |
Mar 13, 2018 | 22.30 | 22.30 | 21.83 | 21.85 | 77,983 | -0.40(-1.78%) |
Mar 12, 2018 | 22.44 | 22.44 | 22.18 | 22.25 | 56,050 | -0.19(-0.86%) |
Mar 09, 2018 | 22.35 | 22.45 | 22.32 | 22.44 | 99,450 | -0.02(-0.08%) |
Mar 08, 2018 | 22.49 | 22.51 | 22.29 | 22.46 | 120,881 | +1.34(+6.33%) |
Mar 07, 2018 | 21.17 | 20.96 | 21.12 | 59,695 | -0.08(-0.40%) | |
Mar 06, 2018 | 21.58 | 21.58 | 21.14 | 21.20 | 57,021 | -0.22(-1.02%) |
Mar 05, 2018 | 21.25 | 21.47 | 21.25 | 21.42 | 94,297 | -0.07(-0.31%) |
Mar 02, 2018 | 21.33 | 21.52 | 21.13 | 21.49 | 144,237 | +0.64(+3.07%) |