Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.70 | 23.59 | 22.46 | 23.29 | 502,707 | +0.62(+2.73%) |
May 30, 2018 | 22.72 | 23.18 | 22.26 | 22.67 | 307,639 | -0.12(-0.53%) |
May 29, 2018 | 22.93 | 23.25 | 22.68 | 22.79 | 483,900 | -0.07(-0.31%) |
May 25, 2018 | 22.86 | 22.86 | 22.86 | 0 | -0.15(-0.65%) | |
May 24, 2018 | 23.06 | 23.20 | 22.80 | 23.01 | 520,318 | -0.07(-0.30%) |
May 23, 2018 | 23.28 | 23.35 | 22.82 | 23.08 | 492,697 | -0.32(-1.37%) |
May 22, 2018 | 23.80 | 23.96 | 23.35 | 23.40 | 295,937 | -0.40(-1.68%) |
May 21, 2018 | 23.92 | 24.13 | 23.56 | 23.80 | 203,247 | -0.09(-0.38%) |
May 18, 2018 | 24.08 | 24.19 | 23.82 | 23.89 | 270,014 | -0.19(-0.79%) |
May 17, 2018 | 24.70 | 25.38 | 23.94 | 24.08 | 177,669 | -0.62(-2.51%) |
May 16, 2018 | 24.18 | 25.57 | 24.18 | 24.70 | 311,445 | +0.53(+2.19%) |
May 15, 2018 | 24.80 | 24.80 | 23.63 | 24.17 | 397,848 | -0.73(-2.93%) |
May 14, 2018 | 25.80 | 25.89 | 24.61 | 24.90 | 689,908 | -1.07(-4.12%) |
May 11, 2018 | 26.57 | 26.72 | 25.56 | 25.97 | 498,299 | -0.75(-2.81%) |
May 10, 2018 | 27.55 | 28.69 | 26.28 | 26.72 | 641,939 | -0.68(-2.48%) |
May 09, 2018 | 27.63 | 27.83 | 26.31 | 27.40 | 635,193 | -0.12(-0.44%) |
May 08, 2018 | 28.01 | 28.04 | 27.47 | 27.52 | 439,478 | -0.49(-1.75%) |
May 07, 2018 | 28.61 | 28.97 | 27.79 | 28.01 | 349,463 | -0.68(-2.37%) |
May 04, 2018 | 28.49 | 28.84 | 28.43 | 28.69 | 132,435 | +0.14(+0.49%) |
May 03, 2018 | 28.95 | 28.99 | 27.85 | 28.55 | 187,345 | -0.33(-1.14%) |
May 02, 2018 | 29.36 | 29.37 | 28.75 | 28.88 | 149,857 | -0.31(-1.06%) |
May 01, 2018 | 29.18 | 29.38 | 28.91 | 29.19 | 110,978 | -0.17(-0.58%) |
Apr 30, 2018 | 28.61 | 29.53 | 28.49 | 29.36 | 125,236 | +0.91(+3.20%) |
Apr 27, 2018 | 29.12 | 29.12 | 28.41 | 28.45 | 71,573 | -0.43(-1.49%) |
Apr 26, 2018 | 28.87 | 29.18 | 28.67 | 28.88 | 99,941 | +0.26(+0.91%) |
Apr 25, 2018 | 29.25 | 29.39 | 28.50 | 28.62 | 94,929 | -0.77(-2.62%) |
Apr 24, 2018 | 30.11 | 30.27 | 29.10 | 29.39 | 179,118 | -0.62(-2.07%) |
Apr 23, 2018 | 30.10 | 30.28 | 29.85 | 30.01 | 106,489 | -0.05(-0.17%) |
Apr 20, 2018 | 29.90 | 30.40 | 29.79 | 30.06 | 255,430 | -0.15(-0.50%) |
Apr 19, 2018 | 29.79 | 30.58 | 29.67 | 30.21 | 148,285 | +0.25(+0.83%) |
Apr 18, 2018 | 29.86 | 30.07 | 28.89 | 29.96 | 177,284 | +0.06(+0.20%) |
Apr 17, 2018 | 29.20 | 30.02 | 29.09 | 29.90 | 294,689 | +0.84(+2.89%) |
Apr 16, 2018 | 29.73 | 29.73 | 28.84 | 29.06 | 151,440 | -0.40(-1.36%) |
Apr 13, 2018 | 29.50 | 29.51 | 29.16 | 29.46 | 146,697 | -0.03(-0.10%) |
Apr 12, 2018 | 29.73 | 29.74 | 29.04 | 29.49 | 301,417 | +0.03(+0.10%) |
Apr 11, 2018 | 29.50 | 29.80 | 29.11 | 29.46 | 346,918 | -0.02(-0.07%) |
Apr 10, 2018 | 29.58 | 30.00 | 29.35 | 29.48 | 132,647 | +0.17(+0.58%) |
Apr 09, 2018 | 30.01 | 30.38 | 28.93 | 29.31 | 233,783 | -1.11(-3.65%) |
Apr 06, 2018 | 30.91 | 31.48 | 29.81 | 30.42 | 209,356 | -0.64(-2.06%) |
Apr 05, 2018 | 30.99 | 31.54 | 30.84 | 31.06 | 167,387 | +0.07(+0.23%) |
Apr 04, 2018 | 30.67 | 31.29 | 30.28 | 30.99 | 261,976 | -0.01(-0.03%) |
Apr 03, 2018 | 30.87 | 31.32 | 30.75 | 31.00 | 166,125 | +0.40(+1.31%) |
Apr 02, 2018 | 31.25 | 31.78 | 30.38 | 30.60 | 108,189 | -0.65(-2.08%) |
Mar 29, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.25(+0.81%) | |
Mar 28, 2018 | 31.92 | 32.11 | 30.61 | 31.00 | 174,910 | -0.93(-2.91%) |
Mar 27, 2018 | 32.50 | 33.89 | 31.77 | 31.93 | 142,039 | -0.87(-2.65%) |
Mar 26, 2018 | 32.45 | 33.00 | 31.01 | 32.80 | 191,285 | +0.35(+1.08%) |
Mar 23, 2018 | 32.00 | 32.77 | 31.43 | 32.45 | 181,534 | +0.54(+1.69%) |
Mar 22, 2018 | 31.88 | 32.05 | 31.49 | 31.91 | 112,158 | +0.01(+0.03%) |
Mar 21, 2018 | 32.13 | 32.41 | 31.38 | 31.90 | 226,190 | +0.02(+0.06%) |
Mar 20, 2018 | 32.80 | 32.99 | 31.52 | 31.88 | 265,141 | -1.17(-3.54%) |
Mar 19, 2018 | 32.61 | 36.56 | 32.52 | 33.05 | 412,032 | +0.14(+0.43%) |
Mar 16, 2018 | 32.58 | 33.44 | 32.47 | 32.91 | 122,167 | +0.16(+0.49%) |
Mar 15, 2018 | 31.95 | 33.13 | 31.63 | 32.75 | 192,541 | +0.32(+0.99%) |
Mar 14, 2018 | 33.29 | 33.50 | 32.03 | 32.43 | 173,775 | -0.65(-1.96%) |
Mar 13, 2018 | 33.20 | 33.64 | 32.10 | 33.08 | 219,368 | -0.05(-0.15%) |
Mar 12, 2018 | 33.47 | 33.93 | 31.90 | 33.13 | 355,025 | -0.37(-1.10%) |
Mar 09, 2018 | 31.63 | 33.83 | 31.36 | 33.50 | 446,120 | +2.59(+8.38%) |
Mar 08, 2018 | 32.30 | 32.70 | 29.69 | 30.91 | 645,123 | +1.44(+4.89%) |
Mar 07, 2018 | 30.38 | 28.22 | 29.47 | 319,376 | +0.62(+2.15%) | |
Mar 06, 2018 | 29.31 | 29.72 | 28.55 | 28.85 | 240,143 | -0.23(-0.79%) |
Mar 05, 2018 | 28.40 | 29.24 | 27.28 | 29.08 | 236,932 | +0.43(+1.50%) |
Mar 02, 2018 | 28.37 | 28.93 | 27.68 | 28.65 | 197,456 | +0.29(+1.02%) |