Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.87 | 23.05 | 22.33 | 22.47 | 282,102 | -0.41(-1.81%) |
May 30, 2018 | 22.94 | 23.39 | 22.63 | 22.88 | 313,065 | -0.12(-0.53%) |
May 29, 2018 | 23.42 | 23.49 | 22.82 | 23.00 | 254,753 | -0.53(-2.24%) |
May 25, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.06(+0.24%) | |
May 24, 2018 | 23.93 | 23.97 | 23.45 | 23.47 | 181,870 | -0.45(-1.89%) |
May 23, 2018 | 23.65 | 24.11 | 23.45 | 23.93 | 215,462 | +0.07(+0.28%) |
May 22, 2018 | 24.16 | 24.49 | 23.82 | 23.86 | 259,606 | +0.00(+0.00%) |
May 21, 2018 | 23.77 | 24.06 | 23.41 | 23.86 | 346,396 | +0.15(+0.64%) |
May 18, 2018 | 23.22 | 23.92 | 23.11 | 23.71 | 561,246 | +0.40(+1.74%) |
May 17, 2018 | 23.53 | 23.74 | 23.28 | 23.30 | 387,143 | -0.23(-0.96%) |
May 16, 2018 | 23.36 | 23.63 | 23.01 | 23.53 | 686,802 | +0.05(+0.20%) |
May 15, 2018 | 23.34 | 26.21 | 22.58 | 23.48 | 3,570,094 | +2.68(+12.90%) |
May 14, 2018 | 20.58 | 21.21 | 20.58 | 20.80 | 409,203 | +0.24(+1.19%) |
May 11, 2018 | 21.21 | 21.21 | 20.53 | 20.56 | 405,278 | -0.56(-2.63%) |
May 10, 2018 | 20.86 | 21.22 | 20.85 | 21.11 | 267,535 | +0.32(+1.54%) |
May 09, 2018 | 20.58 | 20.98 | 20.49 | 20.79 | 229,017 | +0.34(+1.66%) |
May 08, 2018 | 20.44 | 20.60 | 20.28 | 20.45 | 225,152 | -0.02(-0.09%) |
May 07, 2018 | 20.80 | 21.65 | 20.45 | 20.47 | 197,577 | -0.27(-1.32%) |
May 04, 2018 | 20.57 | 20.81 | 20.40 | 20.74 | 526,975 | +0.16(+0.78%) |
May 03, 2018 | 20.78 | 20.80 | 20.50 | 20.58 | 381,763 | -0.24(-1.13%) |
May 02, 2018 | 20.87 | 20.93 | 20.61 | 20.82 | 449,158 | -0.06(-0.27%) |
May 01, 2018 | 20.67 | 21.00 | 20.41 | 20.88 | 382,184 | +0.11(+0.54%) |
Apr 30, 2018 | 21.31 | 21.65 | 20.66 | 20.76 | 350,159 | -0.45(-2.13%) |
Apr 27, 2018 | 20.95 | 21.24 | 20.88 | 21.21 | 1,194,230 | +0.37(+1.76%) |
Apr 26, 2018 | 20.76 | 21.19 | 20.61 | 20.85 | 188,077 | +0.18(+0.87%) |
Apr 25, 2018 | 20.73 | 20.92 | 20.59 | 20.67 | 224,796 | -0.09(-0.45%) |
Apr 24, 2018 | 21.39 | 21.39 | 20.48 | 20.76 | 231,900 | -0.44(-2.09%) |
Apr 23, 2018 | 21.85 | 21.92 | 21.17 | 21.21 | 222,238 | -0.53(-2.43%) |
Apr 20, 2018 | 21.85 | 21.87 | 21.53 | 21.73 | 170,587 | -0.27(-1.24%) |
Apr 19, 2018 | 22.81 | 22.81 | 21.98 | 22.01 | 209,374 | -0.73(-3.23%) |
Apr 18, 2018 | 22.82 | 22.82 | 22.49 | 22.74 | 515,539 | -0.02(-0.08%) |
Apr 17, 2018 | 22.69 | 22.95 | 22.68 | 22.76 | 160,836 | +0.13(+0.58%) |
Apr 16, 2018 | 22.67 | 22.80 | 22.57 | 22.63 | 155,179 | -0.02(-0.08%) |
Apr 13, 2018 | 22.97 | 22.97 | 22.54 | 22.65 | 280,607 | -0.24(-1.07%) |
Apr 12, 2018 | 22.95 | 23.31 | 22.76 | 22.89 | 405,222 | +0.09(+0.41%) |
Apr 11, 2018 | 23.28 | 23.38 | 22.79 | 22.80 | 314,743 | -0.54(-2.30%) |
Apr 10, 2018 | 23.22 | 23.60 | 22.84 | 23.33 | 280,775 | +0.48(+2.10%) |
Apr 09, 2018 | 23.32 | 23.32 | 22.83 | 22.85 | 214,438 | -0.40(-1.70%) |
Apr 06, 2018 | 23.34 | 23.66 | 23.13 | 23.25 | 546,954 | -0.44(-1.87%) |
Apr 05, 2018 | 22.98 | 23.90 | 22.84 | 23.69 | 566,908 | +0.82(+3.58%) |
Apr 04, 2018 | 22.08 | 22.97 | 21.99 | 22.87 | 383,186 | +0.30(+1.33%) |
Apr 03, 2018 | 22.71 | 23.02 | 22.32 | 22.57 | 256,147 | +0.05(+0.21%) |
Apr 02, 2018 | 23.16 | 23.28 | 22.34 | 22.52 | 190,790 | -0.74(-3.20%) |
Mar 29, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.12(+0.53%) | |
Mar 28, 2018 | 23.13 | 23.35 | 22.87 | 23.14 | 372,617 | -0.04(-0.16%) |
Mar 27, 2018 | 23.38 | 23.64 | 23.04 | 23.18 | 389,141 | -0.10(-0.44%) |
Mar 26, 2018 | 23.32 | 23.40 | 22.74 | 23.29 | 303,721 | +0.41(+1.81%) |
Mar 23, 2018 | 23.29 | 23.40 | 22.86 | 22.87 | 212,289 | -0.50(-2.13%) |
Mar 22, 2018 | 24.45 | 24.87 | 23.30 | 23.37 | 302,663 | -1.26(-5.12%) |
Mar 21, 2018 | 24.45 | 25.04 | 24.36 | 24.63 | 338,463 | +0.18(+0.73%) |
Mar 20, 2018 | 24.56 | 24.94 | 24.38 | 24.45 | 190,177 | +0.04(+0.15%) |
Mar 19, 2018 | 25.16 | 25.21 | 24.09 | 24.41 | 342,589 | -0.86(-3.39%) |
Mar 16, 2018 | 25.27 | 25.44 | 24.89 | 25.27 | 479,458 | +0.05(+0.19%) |
Mar 15, 2018 | 25.20 | 25.53 | 24.94 | 25.22 | 218,657 | +0.02(+0.07%) |
Mar 14, 2018 | 25.43 | 25.75 | 24.77 | 25.21 | 380,236 | -0.04(-0.15%) |
Mar 13, 2018 | 26.17 | 26.68 | 24.87 | 25.24 | 764,014 | -0.74(-2.86%) |
Mar 12, 2018 | 25.14 | 26.44 | 25.14 | 25.99 | 1,072,867 | +0.94(+3.76%) |
Mar 09, 2018 | 24.72 | 25.18 | 24.52 | 25.05 | 860,110 | +0.58(+2.39%) |
Mar 08, 2018 | 24.74 | 24.74 | 24.04 | 24.46 | 579,958 | -0.16(-0.65%) |
Mar 07, 2018 | 24.64 | 24.05 | 24.62 | 343,317 | +0.07(+0.27%) | |
Mar 06, 2018 | 24.23 | 24.97 | 24.09 | 24.56 | 381,693 | +0.55(+2.27%) |
Mar 05, 2018 | 24.37 | 24.37 | 23.77 | 24.01 | 375,795 | -0.37(-1.51%) |
Mar 02, 2018 | 24.25 | 24.75 | 23.67 | 24.38 | 290,288 | -0.08(-0.35%) |