Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.50 | 23.70 | 22.50 | 22.80 | 3,571 | +0.15(+0.66%) |
May 30, 2018 | 22.20 | 23.39 | 22.20 | 22.65 | 3,779 | +0.75(+3.42%) |
May 29, 2018 | 22.80 | 23.25 | 21.75 | 21.90 | 13,955 | -1.80(-7.59%) |
May 25, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 24.00 | 24.00 | 23.25 | 23.70 | 3,520 | -0.15(-0.63%) |
May 23, 2018 | 24.02 | 24.75 | 23.70 | 23.85 | 2,075 | -0.75(-3.04%) |
May 22, 2018 | 24.01 | 24.60 | 24.01 | 24.60 | 84 | +0.57(+2.38%) |
May 21, 2018 | 24.57 | 24.75 | 23.85 | 24.03 | 2,033 | -0.72(-2.93%) |
May 18, 2018 | 24.75 | 24.75 | 24.30 | 24.75 | 1,843 | -0.15(-0.61%) |
May 17, 2018 | 24.90 | 25.50 | 24.75 | 24.90 | 846 | -0.15(-0.59%) |
May 16, 2018 | 24.90 | 25.50 | 24.75 | 25.05 | 892 | +0.30(+1.21%) |
May 15, 2018 | 25.35 | 25.50 | 24.61 | 24.75 | 661 | -0.17(-0.69%) |
May 14, 2018 | 24.39 | 25.50 | 24.15 | 24.92 | 2,229 | +0.18(+0.73%) |
May 11, 2018 | 24.75 | 25.95 | 23.70 | 24.74 | 6,650 | +0.62(+2.57%) |
May 10, 2018 | 26.38 | 27.45 | 24.15 | 24.12 | 1,948 | -1.38(-5.41%) |
May 09, 2018 | 26.18 | 26.18 | 24.75 | 25.50 | 1,934 | +0.45(+1.80%) |
May 08, 2018 | 25.20 | 28.65 | 24.90 | 25.05 | 5,285 | -0.45(-1.76%) |
May 07, 2018 | 25.20 | 25.50 | 25.07 | 25.50 | 1,538 | +0.60(+2.41%) |
May 04, 2018 | 25.20 | 25.50 | 23.06 | 24.90 | 1,192 | -0.11(-0.45%) |
May 03, 2018 | 25.35 | 25.50 | 24.45 | 25.01 | 995 | -0.49(-1.91%) |
May 02, 2018 | 25.05 | 26.10 | 24.75 | 25.50 | 3,354 | +1.20(+4.94%) |
May 01, 2018 | 24.60 | 26.10 | 24.00 | 24.30 | 2,292 | -0.45(-1.82%) |
Apr 30, 2018 | 25.02 | 25.05 | 24.34 | 24.75 | 1,957 | -0.30(-1.20%) |
Apr 27, 2018 | 25.20 | 26.10 | 24.45 | 25.05 | 4,287 | +0.15(+0.60%) |
Apr 26, 2018 | 26.11 | 26.11 | 24.00 | 24.90 | 5,176 | -0.89(-3.44%) |
Apr 25, 2018 | 27.00 | 27.00 | 25.50 | 25.79 | 815 | -0.59(-2.22%) |
Apr 24, 2018 | 26.85 | 26.85 | 25.50 | 26.37 | 1,692 | +0.12(+0.47%) |
Apr 23, 2018 | 26.29 | 26.40 | 25.71 | 26.25 | 565 | +0.60(+2.34%) |
Apr 20, 2018 | 26.85 | 26.85 | 25.49 | 25.65 | 811 | -0.75(-2.84%) |
Apr 19, 2018 | 25.80 | 27.15 | 25.80 | 26.40 | 725 | +0.30(+1.15%) |
Apr 18, 2018 | 27.45 | 27.45 | 26.10 | 26.10 | 756 | -0.75(-2.79%) |
Apr 17, 2018 | 26.40 | 27.30 | 25.20 | 26.85 | 1,758 | +0.22(+0.83%) |
Apr 16, 2018 | 25.55 | 26.85 | 25.40 | 26.63 | 994 | +0.68(+2.62%) |
Apr 13, 2018 | 25.80 | 27.45 | 25.21 | 25.95 | 1,821 | -1.20(-4.42%) |
Apr 12, 2018 | 27.30 | 27.30 | 26.85 | 27.15 | 2,827 | -0.15(-0.55%) |
Apr 11, 2018 | 27.00 | 27.45 | 25.96 | 27.30 | 965 | +0.38(+1.39%) |
Apr 10, 2018 | 27.75 | 28.95 | 26.85 | 26.93 | 3,386 | +0.23(+0.85%) |
Apr 09, 2018 | 28.05 | 28.05 | 24.00 | 26.70 | 4,719 | -0.90(-3.27%) |
Apr 06, 2018 | 29.10 | 29.10 | 27.30 | 27.60 | 2,861 | -1.05(-3.66%) |
Apr 05, 2018 | 28.63 | 28.65 | 27.90 | 28.65 | 3,687 | +0.90(+3.24%) |
Apr 04, 2018 | 27.93 | 28.36 | 27.12 | 27.75 | 9,062 | -0.75(-2.63%) |
Apr 03, 2018 | 28.20 | 28.88 | 27.90 | 28.50 | 3,249 | +0.60(+2.15%) |
Apr 02, 2018 | 28.95 | 29.35 | 27.90 | 27.90 | 5,297 | -1.35(-4.62%) |
Mar 29, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.30(-1.03%) | |
Mar 28, 2018 | 29.85 | 29.85 | 27.90 | 29.55 | 3,573 | -0.45(-1.48%) |
Mar 27, 2018 | 32.10 | 32.10 | 29.40 | 30.00 | 5,296 | -1.80(-5.66%) |
Mar 26, 2018 | 28.95 | 31.95 | 27.90 | 31.80 | 10,936 | +3.00(+10.42%) |
Mar 23, 2018 | 28.80 | 31.35 | 28.20 | 28.80 | 24,629 | -1.80(-5.88%) |
Mar 22, 2018 | 34.50 | 55.50 | 30.60 | 30.60 | 473,001 | +0.56(+1.87%) |
Mar 21, 2018 | 30.00 | 31.05 | 29.81 | 30.04 | 1,156 | -0.11(-0.37%) |
Mar 20, 2018 | 29.87 | 30.38 | 29.41 | 30.15 | 1,538 | +0.00(+0.00%) |
Mar 19, 2018 | 31.18 | 31.20 | 30.00 | 30.15 | 672 | -0.45(-1.47%) |
Mar 16, 2018 | 30.52 | 30.60 | 30.15 | 30.60 | 626 | +1.05(+3.55%) |
Mar 15, 2018 | 30.30 | 30.60 | 29.32 | 29.55 | 9,622 | -1.20(-3.90%) |
Mar 14, 2018 | 30.45 | 31.65 | 29.70 | 30.75 | 1,079 | +0.30(+0.99%) |
Mar 13, 2018 | 32.40 | 32.70 | 30.15 | 30.45 | 1,920 | -1.88(-5.80%) |
Mar 12, 2018 | 30.60 | 32.33 | 30.59 | 32.33 | 4,280 | +1.73(+5.64%) |
Mar 09, 2018 | 30.15 | 30.60 | 30.00 | 30.60 | 1,372 | +0.30(+0.99%) |
Mar 08, 2018 | 30.30 | 30.59 | 30.00 | 30.30 | 998 | +0.15(+0.50%) |
Mar 07, 2018 | 29.70 | 30.60 | 29.70 | 30.15 | 1,574 | +0.45(+1.52%) |
Mar 06, 2018 | 30.00 | 30.60 | 29.70 | 29.70 | 848 | -0.45(-1.49%) |
Mar 05, 2018 | 30.30 | 30.60 | 30.15 | 30.15 | 1,159 | -0.30(-0.99%) |
Mar 02, 2018 | 30.98 | 30.98 | 28.95 | 30.45 | 2,607 | -0.15(-0.49%) |