Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.00 | 23.00 | 22.03 | 22.50 | 127,280 | -0.80(-3.43%) |
May 30, 2018 | 23.30 | 23.54 | 23.18 | 23.30 | 49,923 | +0.27(+1.17%) |
May 29, 2018 | 23.26 | 23.50 | 22.79 | 23.03 | 105,607 | -0.84(-3.52%) |
May 25, 2018 | 23.87 | 23.87 | 23.87 | 0 | -0.14(-0.58%) | |
May 24, 2018 | 24.21 | 24.25 | 23.81 | 24.01 | 91,290 | -0.33(-1.36%) |
May 23, 2018 | 24.26 | 24.53 | 24.24 | 24.34 | 45,227 | +0.24(+1.00%) |
May 22, 2018 | 24.53 | 24.62 | 24.02 | 24.10 | 67,411 | +0.17(+0.71%) |
May 21, 2018 | 24.85 | 24.88 | 23.70 | 23.93 | 114,634 | -0.75(-3.04%) |
May 18, 2018 | 24.81 | 24.98 | 24.57 | 24.68 | 85,336 | -0.11(-0.44%) |
May 17, 2018 | 25.16 | 25.26 | 24.73 | 24.79 | 88,695 | -0.15(-0.60%) |
May 16, 2018 | 24.28 | 25.18 | 24.25 | 24.94 | 151,633 | +0.30(+1.22%) |
May 15, 2018 | 23.96 | 24.67 | 23.77 | 24.64 | 154,113 | +0.53(+2.20%) |
May 14, 2018 | 23.66 | 24.16 | 23.65 | 24.11 | 105,071 | +0.52(+2.20%) |
May 11, 2018 | 23.15 | 23.75 | 23.07 | 23.59 | 72,747 | +0.47(+2.03%) |
May 10, 2018 | 23.14 | 23.33 | 22.95 | 23.12 | 71,010 | -0.08(-0.34%) |
May 09, 2018 | 23.02 | 23.45 | 22.82 | 23.20 | 72,964 | +0.26(+1.13%) |
May 08, 2018 | 22.82 | 23.09 | 22.70 | 22.94 | 107,363 | -0.15(-0.65%) |
May 07, 2018 | 22.74 | 23.10 | 22.71 | 23.09 | 48,107 | +0.35(+1.54%) |
May 04, 2018 | 22.29 | 22.89 | 22.29 | 22.74 | 135,350 | +0.22(+0.98%) |
May 03, 2018 | 22.55 | 22.66 | 22.23 | 22.52 | 91,597 | +0.23(+1.03%) |
May 02, 2018 | 22.00 | 22.60 | 22.00 | 22.29 | 634,722 | +0.84(+3.92%) |
May 01, 2018 | 21.81 | 21.90 | 21.03 | 21.45 | 188,685 | -0.50(-2.28%) |
Apr 30, 2018 | 22.51 | 22.65 | 21.94 | 21.95 | 117,887 | -0.30(-1.35%) |
Apr 27, 2018 | 22.86 | 22.87 | 22.14 | 22.25 | 259,167 | +0.42(+1.92%) |
Apr 26, 2018 | 22.20 | 22.28 | 21.72 | 21.83 | 98,259 | -0.24(-1.09%) |
Apr 25, 2018 | 22.36 | 22.48 | 21.83 | 22.07 | 117,648 | -0.69(-3.03%) |
Apr 24, 2018 | 23.39 | 23.45 | 22.26 | 22.76 | 96,015 | -0.52(-2.23%) |
Apr 23, 2018 | 23.52 | 23.62 | 23.12 | 23.28 | 105,075 | -0.47(-1.98%) |
Apr 20, 2018 | 24.05 | 24.13 | 23.52 | 23.75 | 64,033 | -0.41(-1.70%) |
Apr 19, 2018 | 24.42 | 24.59 | 24.10 | 24.16 | 104,615 | +0.13(+0.54%) |
Apr 18, 2018 | 24.44 | 24.54 | 23.86 | 24.03 | 137,619 | +0.09(+0.38%) |
Apr 17, 2018 | 23.92 | 24.30 | 23.90 | 23.94 | 86,046 | -0.17(-0.71%) |
Apr 16, 2018 | 23.79 | 24.28 | 23.67 | 24.11 | 106,289 | +0.67(+2.86%) |
Apr 13, 2018 | 24.10 | 24.10 | 23.31 | 23.44 | 105,126 | -0.59(-2.46%) |
Apr 12, 2018 | 24.31 | 24.31 | 23.71 | 24.03 | 92,039 | -0.11(-0.46%) |
Apr 11, 2018 | 24.30 | 24.37 | 23.84 | 24.14 | 153,916 | +0.07(+0.29%) |
Apr 10, 2018 | 24.38 | 24.50 | 23.91 | 24.07 | 89,952 | -0.28(-1.15%) |
Apr 09, 2018 | 23.86 | 24.80 | 23.70 | 24.35 | 210,114 | +0.54(+2.27%) |
Apr 06, 2018 | 23.89 | 24.06 | 23.52 | 23.81 | 121,584 | -0.11(-0.46%) |
Apr 05, 2018 | 23.76 | 24.06 | 23.54 | 23.92 | 182,367 | +0.15(+0.63%) |
Apr 04, 2018 | 23.10 | 23.86 | 23.09 | 23.77 | 195,114 | +0.36(+1.54%) |
Apr 03, 2018 | 23.34 | 23.68 | 22.96 | 23.41 | 259,139 | +0.65(+2.86%) |
Apr 02, 2018 | 23.15 | 23.30 | 22.28 | 22.76 | 177,083 | -0.31(-1.34%) |
Mar 29, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.34(-1.45%) | |
Mar 28, 2018 | 23.26 | 23.53 | 22.92 | 23.41 | 224,376 | +0.47(+2.05%) |
Mar 27, 2018 | 23.88 | 23.90 | 22.68 | 22.94 | 417,209 | +0.23(+1.01%) |
Mar 26, 2018 | 22.19 | 22.89 | 22.17 | 22.71 | 132,705 | +0.70(+3.18%) |
Mar 23, 2018 | 22.59 | 22.77 | 21.95 | 22.01 | 246,258 | -0.76(-3.34%) |
Mar 22, 2018 | 22.42 | 23.07 | 21.83 | 22.77 | 509,687 | +0.89(+4.07%) |
Mar 21, 2018 | 21.65 | 22.21 | 21.64 | 21.88 | 947,036 | -0.13(-0.59%) |
Mar 20, 2018 | 22.51 | 22.67 | 21.79 | 22.01 | 107,679 | -0.60(-2.65%) |
Mar 19, 2018 | 23.03 | 23.03 | 22.10 | 22.61 | 264,663 | +0.65(+2.96%) |
Mar 16, 2018 | 21.90 | 22.49 | 21.82 | 21.96 | 124,079 | +0.29(+1.34%) |
Mar 15, 2018 | 22.37 | 22.49 | 21.59 | 21.67 | 148,294 | -0.81(-3.60%) |
Mar 14, 2018 | 22.58 | 23.01 | 22.31 | 22.48 | 150,502 | -0.52(-2.26%) |
Mar 13, 2018 | 23.06 | 23.28 | 22.93 | 23.00 | 247,204 | -0.11(-0.48%) |
Mar 12, 2018 | 22.63 | 23.35 | 22.54 | 23.11 | 291,255 | +0.60(+2.67%) |
Mar 09, 2018 | 22.50 | 22.74 | 22.19 | 22.51 | 202,548 | -0.06(-0.27%) |
Mar 08, 2018 | 22.19 | 22.84 | 22.02 | 22.57 | 330,638 | +0.12(+0.53%) |
Mar 07, 2018 | 21.90 | 22.52 | 21.75 | 22.45 | 281,133 | +0.09(+0.40%) |
Mar 06, 2018 | 21.91 | 22.66 | 21.83 | 22.36 | 211,446 | +0.37(+1.68%) |
Mar 05, 2018 | 21.63 | 22.23 | 21.57 | 21.99 | 701,347 | +0.15(+0.69%) |
Mar 02, 2018 | 21.15 | 22.07 | 20.85 | 21.84 | 419,888 | +0.33(+1.53%) |