Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.01 | 23.52 | 23.00 | 23.28 | 261,656 | +0.16(+0.69%) |
May 30, 2018 | 23.27 | 23.64 | 22.83 | 23.12 | 245,889 | +0.06(+0.26%) |
May 29, 2018 | 22.51 | 23.08 | 22.16 | 23.06 | 285,922 | +0.45(+1.99%) |
May 25, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.65(+2.96%) | |
May 24, 2018 | 22.20 | 22.32 | 21.85 | 21.96 | 165,773 | -0.19(-0.86%) |
May 23, 2018 | 21.62 | 22.45 | 21.26 | 22.15 | 208,493 | +0.46(+2.12%) |
May 22, 2018 | 22.04 | 22.33 | 21.62 | 21.69 | 239,314 | -0.46(-2.08%) |
May 21, 2018 | 22.63 | 22.93 | 22.10 | 22.15 | 321,906 | -0.32(-1.42%) |
May 18, 2018 | 22.17 | 22.52 | 21.67 | 22.47 | 251,867 | +0.40(+1.81%) |
May 17, 2018 | 21.87 | 22.19 | 21.40 | 22.07 | 261,228 | +0.13(+0.59%) |
May 16, 2018 | 21.02 | 22.04 | 20.66 | 21.94 | 420,435 | +1.01(+4.83%) |
May 15, 2018 | 20.60 | 20.97 | 20.03 | 20.93 | 244,492 | +0.16(+0.77%) |
May 14, 2018 | 20.46 | 21.21 | 20.39 | 20.77 | 229,542 | +0.42(+2.06%) |
May 11, 2018 | 20.02 | 20.39 | 19.72 | 20.35 | 230,511 | +0.37(+1.85%) |
May 10, 2018 | 20.22 | 20.36 | 19.93 | 19.98 | 191,424 | -0.15(-0.75%) |
May 09, 2018 | 19.68 | 20.18 | 19.11 | 20.13 | 331,219 | +0.54(+2.76%) |
May 08, 2018 | 19.71 | 19.95 | 19.19 | 19.59 | 345,914 | -0.05(-0.25%) |
May 07, 2018 | 18.04 | 19.85 | 18.04 | 19.64 | 420,941 | +1.64(+9.11%) |
May 04, 2018 | 18.18 | 18.50 | 17.69 | 18.00 | 662,074 | -0.37(-2.01%) |
May 03, 2018 | 18.35 | 19.83 | 17.39 | 18.37 | 922,792 | +0.11(+0.60%) |
May 02, 2018 | 17.52 | 18.85 | 17.52 | 18.26 | 329,091 | +0.67(+3.81%) |
May 01, 2018 | 17.35 | 17.67 | 17.10 | 17.59 | 303,211 | +0.17(+0.98%) |
Apr 30, 2018 | 17.69 | 17.76 | 17.35 | 17.42 | 492,528 | -0.18(-1.02%) |
Apr 27, 2018 | 17.75 | 18.06 | 17.31 | 17.60 | 514,114 | -0.24(-1.35%) |
Apr 26, 2018 | 18.24 | 18.39 | 17.65 | 17.84 | 416,009 | -0.32(-1.76%) |
Apr 25, 2018 | 18.45 | 18.81 | 18.02 | 18.16 | 308,498 | -0.41(-2.21%) |
Apr 24, 2018 | 19.47 | 19.47 | 18.39 | 18.57 | 279,192 | -0.75(-3.88%) |
Apr 23, 2018 | 19.19 | 19.36 | 18.86 | 19.32 | 318,159 | +0.22(+1.15%) |
Apr 20, 2018 | 19.39 | 19.51 | 18.73 | 19.10 | 261,487 | -0.36(-1.85%) |
Apr 19, 2018 | 19.72 | 19.94 | 19.20 | 19.46 | 297,183 | -0.44(-2.21%) |
Apr 18, 2018 | 20.55 | 20.55 | 19.89 | 19.90 | 335,829 | -0.48(-2.36%) |
Apr 17, 2018 | 20.55 | 20.65 | 19.92 | 20.38 | 898,720 | -0.07(-0.34%) |
Apr 16, 2018 | 20.69 | 20.75 | 19.75 | 20.45 | 777,295 | +0.18(+0.89%) |
Apr 13, 2018 | 20.40 | 20.73 | 19.94 | 20.27 | 441,753 | -0.07(-0.34%) |
Apr 12, 2018 | 21.81 | 21.81 | 20.25 | 20.34 | 556,292 | -1.58(-7.21%) |
Apr 11, 2018 | 21.17 | 22.30 | 21.09 | 21.92 | 393,461 | +0.52(+2.43%) |
Apr 10, 2018 | 19.71 | 21.72 | 19.64 | 21.40 | 501,038 | +1.99(+10.25%) |
Apr 09, 2018 | 19.69 | 20.17 | 19.34 | 19.41 | 294,982 | -0.01(-0.05%) |
Apr 06, 2018 | 19.41 | 19.60 | 19.17 | 19.42 | 540,432 | -0.21(-1.07%) |
Apr 05, 2018 | 20.03 | 20.37 | 19.51 | 19.63 | 307,238 | -0.31(-1.55%) |
Apr 04, 2018 | 18.87 | 20.14 | 18.30 | 19.94 | 689,691 | +0.72(+3.75%) |
Apr 03, 2018 | 19.50 | 19.62 | 18.69 | 19.22 | 479,413 | -0.16(-0.80%) |
Apr 02, 2018 | 19.31 | 19.54 | 17.53 | 19.38 | 2,215,009 | -1.68(-7.96%) |
Mar 29, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.48(+2.33%) | |
Mar 28, 2018 | 20.73 | 20.81 | 20.24 | 20.57 | 248,608 | -0.16(-0.77%) |
Mar 27, 2018 | 22.37 | 22.37 | 20.60 | 20.73 | 282,711 | -1.46(-6.58%) |
Mar 26, 2018 | 22.08 | 22.30 | 21.56 | 22.19 | 408,206 | +0.60(+2.78%) |
Mar 23, 2018 | 22.06 | 22.59 | 21.59 | 21.59 | 374,325 | -0.64(-2.88%) |
Mar 22, 2018 | 23.09 | 23.60 | 22.19 | 22.23 | 452,603 | -1.02(-4.39%) |
Mar 21, 2018 | 23.21 | 23.53 | 22.97 | 23.25 | 233,858 | +0.13(+0.56%) |
Mar 20, 2018 | 23.38 | 23.78 | 22.94 | 23.12 | 251,360 | -0.28(-1.20%) |
Mar 19, 2018 | 23.83 | 24.40 | 23.15 | 23.40 | 395,662 | -0.58(-2.42%) |
Mar 16, 2018 | 24.95 | 25.70 | 23.60 | 23.98 | 762,416 | -0.99(-3.96%) |
Mar 15, 2018 | 25.50 | 25.82 | 24.87 | 24.97 | 418,514 | -0.52(-2.04%) |
Mar 14, 2018 | 24.29 | 25.67 | 24.21 | 25.49 | 895,549 | +1.37(+5.68%) |
Mar 13, 2018 | 23.56 | 25.80 | 23.56 | 24.12 | 1,137,045 | +0.66(+2.81%) |
Mar 12, 2018 | 23.30 | 24.87 | 23.06 | 23.46 | 1,006,105 | +0.07(+0.30%) |
Mar 09, 2018 | 22.39 | 23.44 | 22.16 | 23.39 | 507,471 | +1.25(+5.65%) |
Mar 08, 2018 | 22.53 | 22.88 | 22.03 | 22.14 | 409,474 | -0.39(-1.73%) |
Mar 07, 2018 | 22.26 | 22.73 | 21.63 | 22.53 | 591,365 | +0.15(+0.67%) |
Mar 06, 2018 | 21.76 | 22.98 | 21.60 | 22.38 | 880,184 | +0.64(+2.94%) |
Mar 05, 2018 | 21.90 | 22.51 | 20.70 | 21.74 | 1,004,510 | -0.06(-0.28%) |
Mar 02, 2018 | 17.96 | 22.30 | 17.77 | 21.80 | 1,539,892 | +3.76(+20.84%) |