Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.06 | 20.40 | 19.38 | 20.06 | 5,913 | +0.17(+0.85%) |
May 30, 2018 | 20.40 | 20.75 | 19.89 | 19.89 | 4,187 | -0.34(-1.68%) |
May 29, 2018 | 20.40 | 20.57 | 19.72 | 20.23 | 4,380 | -0.51(-2.46%) |
May 25, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.51(+2.52%) | |
May 24, 2018 | 20.91 | 20.91 | 20.14 | 20.23 | 6,224 | -0.85(-4.03%) |
May 23, 2018 | 20.74 | 21.59 | 20.57 | 21.08 | 3,166 | +0.34(+1.64%) |
May 22, 2018 | 21.25 | 21.59 | 20.74 | 20.74 | 6,490 | -0.51(-2.40%) |
May 21, 2018 | 22.27 | 22.47 | 20.59 | 21.25 | 16,306 | -0.85(-3.85%) |
May 18, 2018 | 21.25 | 22.77 | 20.91 | 22.10 | 17,197 | +1.19(+5.69%) |
May 17, 2018 | 20.57 | 21.08 | 20.23 | 20.91 | 6,674 | +0.51(+2.50%) |
May 16, 2018 | 21.08 | 21.08 | 20.40 | 20.40 | 10,517 | -0.85(-4.00%) |
May 15, 2018 | 21.42 | 21.93 | 20.40 | 21.25 | 14,751 | -0.34(-1.57%) |
May 14, 2018 | 18.87 | 21.76 | 18.36 | 21.59 | 41,826 | +2.89(+15.45%) |
May 11, 2018 | 18.19 | 19.21 | 17.85 | 18.70 | 26,358 | +0.68(+3.77%) |
May 10, 2018 | 18.70 | 18.87 | 17.85 | 18.02 | 31,825 | -1.36(-7.02%) |
May 09, 2018 | 19.55 | 21.08 | 17.51 | 19.38 | 127,195 | -10.88(-35.96%) |
May 08, 2018 | 27.37 | 36.31 | 27.20 | 30.26 | 173,814 | +3.57(+13.37%) |
May 07, 2018 | 28.90 | 29.24 | 26.35 | 26.69 | 51,731 | +0.51(+1.95%) |
May 04, 2018 | 25.84 | 26.86 | 25.33 | 26.18 | 15,390 | +0.68(+2.67%) |
May 03, 2018 | 25.33 | 25.50 | 24.99 | 25.50 | 4,423 | +0.34(+1.35%) |
May 02, 2018 | 25.84 | 26.35 | 24.65 | 25.16 | 6,125 | -0.17(-0.67%) |
May 01, 2018 | 26.52 | 26.54 | 24.99 | 25.33 | 11,113 | -0.85(-3.25%) |
Apr 30, 2018 | 27.20 | 27.35 | 25.84 | 26.18 | 9,214 | -1.02(-3.75%) |
Apr 27, 2018 | 27.54 | 27.70 | 26.69 | 27.20 | 4,518 | -0.17(-0.62%) |
Apr 26, 2018 | 26.52 | 27.88 | 25.50 | 27.37 | 5,509 | +1.02(+3.87%) |
Apr 25, 2018 | 26.35 | 26.69 | 25.42 | 26.35 | 5,708 | +0.00(+0.00%) |
Apr 24, 2018 | 25.33 | 26.86 | 25.33 | 26.35 | 6,306 | +0.85(+3.33%) |
Apr 23, 2018 | 28.05 | 28.05 | 25.16 | 25.50 | 21,066 | -2.55(-9.09%) |
Apr 20, 2018 | 27.54 | 28.39 | 27.18 | 28.05 | 4,441 | +0.51(+1.85%) |
Apr 19, 2018 | 28.90 | 28.90 | 26.86 | 27.54 | 7,762 | -1.19(-4.14%) |
Apr 18, 2018 | 28.90 | 28.90 | 27.20 | 28.73 | 7,591 | +0.00(+0.00%) |
Apr 17, 2018 | 28.73 | 29.58 | 28.22 | 28.73 | 10,513 | -0.17(-0.59%) |
Apr 16, 2018 | 29.24 | 29.75 | 28.07 | 28.90 | 5,823 | -0.09(-0.29%) |
Apr 13, 2018 | 28.39 | 29.58 | 28.23 | 28.98 | 12,394 | +0.77(+2.71%) |
Apr 12, 2018 | 28.73 | 28.90 | 28.05 | 28.22 | 6,504 | -0.34(-1.19%) |
Apr 11, 2018 | 27.88 | 28.90 | 26.88 | 28.56 | 5,511 | +0.68(+2.44%) |
Apr 10, 2018 | 28.05 | 28.22 | 26.18 | 27.88 | 15,322 | +0.17(+0.61%) |
Apr 09, 2018 | 28.39 | 30.24 | 27.54 | 27.71 | 31,413 | -0.34(-1.21%) |
Apr 06, 2018 | 27.54 | 28.54 | 26.86 | 28.05 | 16,483 | +0.34(+1.23%) |
Apr 05, 2018 | 27.37 | 28.44 | 26.69 | 27.71 | 11,051 | +0.51(+1.88%) |
Apr 04, 2018 | 25.33 | 27.59 | 25.33 | 27.20 | 11,358 | +1.70(+6.67%) |
Apr 03, 2018 | 25.84 | 26.35 | 25.25 | 25.50 | 6,774 | -0.17(-0.66%) |
Apr 02, 2018 | 26.52 | 27.54 | 25.01 | 25.67 | 10,204 | -0.34(-1.31%) |
Mar 29, 2018 | 26.01 | 26.01 | 26.01 | 0 | +1.19(+4.79%) | |
Mar 28, 2018 | 26.35 | 27.71 | 24.82 | 24.82 | 9,595 | -1.70(-6.41%) |
Mar 27, 2018 | 26.52 | 27.03 | 26.01 | 26.52 | 6,408 | +0.17(+0.65%) |
Mar 26, 2018 | 27.37 | 27.88 | 25.67 | 26.35 | 7,729 | -0.85(-3.12%) |
Mar 23, 2018 | 29.07 | 29.07 | 26.70 | 27.20 | 14,872 | -1.19(-4.19%) |
Mar 22, 2018 | 26.01 | 29.24 | 26.01 | 28.39 | 32,679 | +2.21(+8.44%) |
Mar 21, 2018 | 25.50 | 26.52 | 24.82 | 26.18 | 12,004 | +0.85(+3.36%) |
Mar 20, 2018 | 26.01 | 26.01 | 24.14 | 25.33 | 10,734 | +0.17(+0.68%) |
Mar 19, 2018 | 25.67 | 26.01 | 23.98 | 25.16 | 11,953 | -0.68(-2.63%) |
Mar 16, 2018 | 24.99 | 26.01 | 24.82 | 25.84 | 11,216 | +0.85(+3.40%) |
Mar 15, 2018 | 25.84 | 25.84 | 24.82 | 24.99 | 8,716 | -0.68(-2.65%) |
Mar 14, 2018 | 25.33 | 26.01 | 25.16 | 25.67 | 13,048 | +0.51(+2.03%) |
Mar 13, 2018 | 25.33 | 26.18 | 24.84 | 25.16 | 5,840 | +0.00(+0.00%) |
Mar 12, 2018 | 26.35 | 26.86 | 24.14 | 25.16 | 28,831 | -1.70(-6.33%) |
Mar 09, 2018 | 27.37 | 28.52 | 26.35 | 26.86 | 24,313 | -0.34(-1.25%) |
Mar 08, 2018 | 28.05 | 28.22 | 26.69 | 27.20 | 10,718 | -0.85(-3.03%) |
Mar 07, 2018 | 26.86 | 28.40 | 26.35 | 28.05 | 22,472 | +1.02(+3.77%) |
Mar 06, 2018 | 27.37 | 28.05 | 26.18 | 27.03 | 14,653 | -0.51(-1.85%) |
Mar 05, 2018 | 29.07 | 29.07 | 26.01 | 27.54 | 40,510 | -1.36(-4.71%) |
Mar 02, 2018 | 28.22 | 30.43 | 26.69 | 28.90 | 51,786 | +2.21(+8.28%) |