Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.89 | 25.24 | 24.12 | 24.34 | 190,105 | -0.54(-2.17%) |
May 30, 2018 | 23.83 | 25.00 | 23.58 | 24.88 | 224,650 | +0.98(+4.10%) |
May 29, 2018 | 23.56 | 24.04 | 23.45 | 23.90 | 266,123 | +0.20(+0.84%) |
May 25, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.56(+2.42%) | |
May 24, 2018 | 23.54 | 23.76 | 23.00 | 23.14 | 226,607 | +0.12(+0.52%) |
May 23, 2018 | 22.92 | 23.35 | 22.88 | 23.02 | 158,683 | +0.03(+0.13%) |
May 22, 2018 | 23.00 | 23.39 | 22.86 | 22.99 | 174,695 | -0.02(-0.09%) |
May 21, 2018 | 24.35 | 24.35 | 22.19 | 23.01 | 449,325 | -1.30(-5.35%) |
May 18, 2018 | 24.60 | 24.60 | 24.12 | 24.31 | 160,094 | -0.17(-0.69%) |
May 17, 2018 | 24.38 | 24.76 | 24.00 | 24.48 | 152,367 | +0.13(+0.53%) |
May 16, 2018 | 24.62 | 24.80 | 23.93 | 24.35 | 191,738 | -0.32(-1.30%) |
May 15, 2018 | 25.57 | 25.59 | 24.28 | 24.67 | 260,672 | -0.85(-3.33%) |
May 14, 2018 | 25.24 | 25.86 | 24.85 | 25.52 | 151,025 | +0.24(+0.95%) |
May 11, 2018 | 25.10 | 25.80 | 24.58 | 25.28 | 224,474 | +0.24(+0.96%) |
May 10, 2018 | 24.95 | 26.00 | 24.54 | 25.04 | 276,001 | +0.18(+0.72%) |
May 09, 2018 | 24.06 | 25.34 | 22.98 | 24.86 | 346,595 | +0.49(+2.01%) |
May 08, 2018 | 23.64 | 24.55 | 23.46 | 24.37 | 195,290 | +0.79(+3.35%) |
May 07, 2018 | 23.71 | 23.95 | 23.39 | 23.58 | 108,109 | +0.14(+0.60%) |
May 04, 2018 | 23.72 | 23.82 | 22.95 | 23.44 | 192,183 | -0.21(-0.89%) |
May 03, 2018 | 24.60 | 24.75 | 23.39 | 23.65 | 247,738 | -1.21(-4.87%) |
May 02, 2018 | 24.36 | 25.45 | 24.26 | 24.86 | 151,983 | +0.43(+1.76%) |
May 01, 2018 | 23.88 | 24.48 | 23.40 | 24.43 | 254,707 | +0.36(+1.50%) |
Apr 30, 2018 | 24.18 | 24.48 | 23.76 | 24.07 | 189,659 | -0.11(-0.45%) |
Apr 27, 2018 | 24.01 | 24.30 | 23.70 | 24.18 | 156,941 | +0.22(+0.92%) |
Apr 26, 2018 | 23.18 | 24.03 | 22.37 | 23.96 | 338,936 | +0.61(+2.61%) |
Apr 25, 2018 | 23.25 | 23.73 | 23.04 | 23.35 | 446,535 | +0.03(+0.13%) |
Apr 24, 2018 | 22.54 | 23.47 | 22.50 | 23.32 | 274,736 | +0.77(+3.41%) |
Apr 23, 2018 | 22.12 | 22.77 | 21.68 | 22.55 | 256,656 | +0.49(+2.22%) |
Apr 20, 2018 | 21.93 | 22.72 | 21.27 | 22.06 | 221,640 | -0.12(-0.54%) |
Apr 19, 2018 | 22.85 | 23.70 | 22.14 | 22.18 | 263,739 | -0.67(-2.93%) |
Apr 18, 2018 | 24.38 | 25.38 | 22.81 | 22.85 | 221,967 | -1.35(-5.58%) |
Apr 17, 2018 | 22.85 | 24.31 | 22.64 | 24.20 | 367,000 | +1.42(+6.23%) |
Apr 16, 2018 | 22.76 | 22.90 | 22.37 | 22.78 | 76,556 | +0.22(+0.98%) |
Apr 13, 2018 | 22.94 | 22.94 | 22.33 | 22.56 | 88,986 | -0.30(-1.31%) |
Apr 12, 2018 | 23.01 | 23.33 | 22.74 | 22.86 | 102,907 | +0.02(+0.09%) |
Apr 11, 2018 | 22.55 | 23.27 | 22.42 | 22.84 | 181,525 | +0.10(+0.44%) |
Apr 10, 2018 | 22.39 | 23.36 | 22.09 | 22.74 | 213,587 | +0.51(+2.29%) |
Apr 09, 2018 | 23.52 | 23.52 | 22.20 | 22.23 | 258,145 | -1.00(-4.30%) |
Apr 06, 2018 | 23.90 | 24.38 | 22.92 | 23.23 | 153,463 | -1.00(-4.13%) |
Apr 05, 2018 | 24.77 | 24.90 | 23.99 | 24.23 | 277,577 | -0.30(-1.22%) |
Apr 04, 2018 | 23.49 | 24.65 | 23.44 | 24.53 | 458,649 | +0.47(+1.95%) |
Apr 03, 2018 | 23.81 | 24.17 | 23.45 | 24.06 | 298,553 | +0.59(+2.51%) |
Apr 02, 2018 | 24.25 | 24.96 | 23.15 | 23.47 | 301,278 | -0.78(-3.22%) |
Mar 29, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.78(+3.32%) | |
Mar 28, 2018 | 25.61 | 25.61 | 23.34 | 23.47 | 627,384 | -2.42(-9.35%) |
Mar 27, 2018 | 26.79 | 26.79 | 25.75 | 25.89 | 214,720 | -0.74(-2.78%) |
Mar 26, 2018 | 26.59 | 26.69 | 25.55 | 26.63 | 189,188 | +0.54(+2.07%) |
Mar 23, 2018 | 27.61 | 27.88 | 26.04 | 26.09 | 211,667 | -1.56(-5.64%) |
Mar 22, 2018 | 26.30 | 28.50 | 26.21 | 27.65 | 377,668 | +1.01(+3.79%) |
Mar 21, 2018 | 26.38 | 26.82 | 25.79 | 26.64 | 112,581 | +0.17(+0.64%) |
Mar 20, 2018 | 26.65 | 26.72 | 26.00 | 26.47 | 108,376 | -0.13(-0.49%) |
Mar 19, 2018 | 25.96 | 26.76 | 25.77 | 26.60 | 189,811 | +0.47(+1.80%) |
Mar 16, 2018 | 26.91 | 27.43 | 26.12 | 26.13 | 299,579 | -0.77(-2.86%) |
Mar 15, 2018 | 27.93 | 28.12 | 26.79 | 26.90 | 223,854 | -0.87(-3.13%) |
Mar 14, 2018 | 28.15 | 28.57 | 27.63 | 27.77 | 256,235 | -0.36(-1.28%) |
Mar 13, 2018 | 29.57 | 29.58 | 27.95 | 28.13 | 254,409 | -1.32(-4.48%) |
Mar 12, 2018 | 28.61 | 29.54 | 28.18 | 29.45 | 240,427 | +0.84(+2.94%) |
Mar 09, 2018 | 28.83 | 29.14 | 28.22 | 28.61 | 267,695 | +0.07(+0.25%) |
Mar 08, 2018 | 28.70 | 29.59 | 27.84 | 28.54 | 215,367 | +0.00(+0.00%) |
Mar 07, 2018 | 27.66 | 28.54 | 203,303 | +0.30(+1.06%) | ||
Mar 06, 2018 | 28.36 | 28.76 | 27.50 | 28.24 | 220,866 | +0.10(+0.36%) |
Mar 05, 2018 | 28.73 | 29.45 | 28.11 | 28.14 | 202,366 | -0.84(-2.90%) |
Mar 02, 2018 | 26.01 | 29.26 | 25.98 | 28.98 | 316,267 | +2.41(+9.05%) |