Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.68 | 21.20 | 19.85 | 20.41 | 552,653 | -0.49(-2.34%) |
May 30, 2018 | 20.46 | 22.95 | 20.37 | 20.90 | 377,395 | +1.06(+5.34%) |
May 29, 2018 | 20.02 | 20.70 | 19.65 | 19.84 | 258,181 | -0.40(-1.98%) |
May 25, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 21.37 | 21.37 | 19.87 | 20.23 | 303,579 | +0.57(+2.90%) |
May 23, 2018 | 19.78 | 20.85 | 19.38 | 19.66 | 292,435 | -0.20(-1.01%) |
May 22, 2018 | 20.27 | 21.59 | 19.44 | 19.86 | 392,833 | -1.46(-6.85%) |
May 21, 2018 | 24.25 | 24.25 | 21.21 | 21.32 | 291,553 | -3.36(-13.61%) |
May 18, 2018 | 24.56 | 24.92 | 24.00 | 24.68 | 340,890 | +0.18(+0.73%) |
May 17, 2018 | 23.70 | 24.57 | 23.52 | 24.50 | 286,006 | +0.69(+2.90%) |
May 16, 2018 | 23.92 | 24.06 | 23.27 | 23.81 | 446,656 | -0.10(-0.42%) |
May 15, 2018 | 24.23 | 24.49 | 23.32 | 23.91 | 185,690 | -0.78(-3.16%) |
May 14, 2018 | 24.64 | 25.13 | 24.21 | 24.69 | 427,598 | +0.20(+0.82%) |
May 11, 2018 | 24.17 | 25.14 | 22.55 | 24.49 | 1,520,334 | +0.29(+1.20%) |
May 10, 2018 | 24.62 | 24.63 | 23.88 | 24.20 | 296,138 | -0.24(-0.98%) |
May 09, 2018 | 24.15 | 24.62 | 23.46 | 24.44 | 308,436 | +0.45(+1.88%) |
May 08, 2018 | 25.25 | 25.50 | 23.46 | 23.99 | 570,016 | -1.41(-5.55%) |
May 07, 2018 | 24.80 | 25.52 | 23.37 | 25.40 | 438,405 | +0.74(+3.00%) |
May 04, 2018 | 23.67 | 26.13 | 23.53 | 24.66 | 165,097 | +0.92(+3.88%) |
May 03, 2018 | 23.80 | 24.70 | 22.86 | 23.74 | 124,452 | +0.02(+0.08%) |
May 02, 2018 | 23.07 | 24.58 | 23.05 | 23.72 | 131,066 | +0.78(+3.40%) |
May 01, 2018 | 23.89 | 23.89 | 22.79 | 22.94 | 110,645 | -1.17(-4.85%) |
Apr 30, 2018 | 25.22 | 25.22 | 23.24 | 24.11 | 177,399 | -0.99(-3.94%) |
Apr 27, 2018 | 24.04 | 25.42 | 23.46 | 25.10 | 172,298 | +1.23(+5.15%) |
Apr 26, 2018 | 22.51 | 24.31 | 22.51 | 23.87 | 238,625 | +1.52(+6.80%) |
Apr 25, 2018 | 22.45 | 22.52 | 20.99 | 22.35 | 272,975 | +0.08(+0.36%) |
Apr 24, 2018 | 23.63 | 23.67 | 21.91 | 22.27 | 264,016 | -1.15(-4.91%) |
Apr 23, 2018 | 24.64 | 24.64 | 22.73 | 23.42 | 283,532 | -1.10(-4.49%) |
Apr 20, 2018 | 24.35 | 24.78 | 24.05 | 24.52 | 325,177 | +0.31(+1.28%) |
Apr 19, 2018 | 25.82 | 25.85 | 23.61 | 24.21 | 2,725,503 | -2.16(-8.19%) |
Apr 18, 2018 | 25.60 | 26.66 | 24.77 | 26.37 | 331,198 | +1.35(+5.40%) |
Apr 17, 2018 | 27.29 | 27.42 | 24.41 | 25.02 | 598,251 | -4.98(-16.60%) |
Apr 16, 2018 | 26.90 | 32.00 | 26.90 | 30.00 | 276,238 | +3.27(+12.23%) |
Apr 13, 2018 | 26.78 | 27.78 | 26.45 | 26.73 | 101,949 | +0.14(+0.53%) |
Apr 12, 2018 | 25.01 | 28.44 | 25.01 | 26.59 | 179,390 | -0.68(-2.49%) |
Apr 11, 2018 | 25.22 | 29.34 | 24.76 | 27.27 | 276,991 | +2.03(+8.04%) |
Apr 10, 2018 | 23.27 | 25.85 | 22.88 | 25.24 | 105,338 | +2.42(+10.60%) |
Apr 09, 2018 | 23.45 | 24.00 | 22.63 | 22.82 | 83,195 | -0.43(-1.85%) |
Apr 06, 2018 | 23.02 | 23.96 | 22.35 | 23.25 | 52,335 | +0.09(+0.39%) |
Apr 05, 2018 | 23.98 | 24.55 | 22.51 | 23.16 | 88,282 | -0.63(-2.65%) |
Apr 04, 2018 | 21.05 | 24.13 | 20.37 | 23.79 | 73,319 | +2.11(+9.73%) |
Apr 03, 2018 | 20.56 | 21.85 | 19.24 | 21.68 | 97,484 | +1.26(+6.17%) |
Apr 02, 2018 | 22.05 | 22.05 | 20.07 | 20.42 | 91,251 | -1.69(-7.64%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | -1.89(-7.88%) | |
Mar 28, 2018 | 24.17 | 24.76 | 23.70 | 24.00 | 60,054 | -0.27(-1.11%) |
Mar 27, 2018 | 24.40 | 25.19 | 23.72 | 24.27 | 71,596 | -0.04(-0.16%) |
Mar 26, 2018 | 24.98 | 25.42 | 23.80 | 24.31 | 51,504 | -0.19(-0.78%) |
Mar 23, 2018 | 24.01 | 24.95 | 24.00 | 24.50 | 67,199 | +0.76(+3.20%) |
Mar 22, 2018 | 23.24 | 24.39 | 22.58 | 23.74 | 87,228 | +0.45(+1.93%) |
Mar 21, 2018 | 24.46 | 24.63 | 23.13 | 23.29 | 160,989 | -1.27(-5.17%) |
Mar 20, 2018 | 25.36 | 25.72 | 23.09 | 24.56 | 136,470 | -1.08(-4.21%) |
Mar 19, 2018 | 25.92 | 26.23 | 24.41 | 25.64 | 424,203 | -0.38(-1.46%) |
Mar 16, 2018 | 24.44 | 26.04 | 23.25 | 26.02 | 355,766 | +1.47(+5.99%) |
Mar 15, 2018 | 25.73 | 27.53 | 23.88 | 24.55 | 307,652 | -0.68(-2.70%) |
Mar 14, 2018 | 22.79 | 25.59 | 22.50 | 25.23 | 211,306 | +2.83(+12.63%) |
Mar 13, 2018 | 23.79 | 23.80 | 21.27 | 22.40 | 209,253 | -1.10(-4.68%) |
Mar 12, 2018 | 22.27 | 23.80 | 22.27 | 23.50 | 140,613 | +1.24(+5.57%) |
Mar 09, 2018 | 22.33 | 22.52 | 21.75 | 22.26 | 66,911 | -0.07(-0.31%) |
Mar 08, 2018 | 22.42 | 24.10 | 22.06 | 22.33 | 180,902 | +0.06(+0.27%) |
Mar 07, 2018 | 21.94 | 22.48 | 21.88 | 22.27 | 51,097 | +0.33(+1.50%) |
Mar 06, 2018 | 21.48 | 22.64 | 21.06 | 21.94 | 115,104 | +0.47(+2.19%) |
Mar 05, 2018 | 20.24 | 21.50 | 19.04 | 21.47 | 135,695 | +1.23(+6.08%) |
Mar 02, 2018 | 18.49 | 20.31 | 18.30 | 20.24 | 73,573 | +1.71(+9.23%) |