Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.60 | 27.88 | 26.00 | 27.18 | 19,098 | -0.12(-0.44%) |
May 30, 2018 | 28.45 | 28.45 | 26.10 | 27.30 | 26,492 | -0.51(-1.83%) |
May 29, 2018 | 27.41 | 29.01 | 27.23 | 27.81 | 47,550 | +0.06(+0.22%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 27.25 | 27.49 | 26.50 | 27.67 | 14,767 | +0.48(+1.77%) |
May 23, 2018 | 27.40 | 27.61 | 26.25 | 27.19 | 13,005 | -0.11(-0.40%) |
May 22, 2018 | 26.90 | 29.00 | 26.07 | 27.30 | 25,842 | +0.86(+3.25%) |
May 21, 2018 | 23.83 | 26.49 | 23.83 | 26.44 | 170,295 | +2.82(+11.94%) |
May 18, 2018 | 23.77 | 24.70 | 23.18 | 23.62 | 28,849 | -0.38(-1.58%) |
May 17, 2018 | 24.00 | 24.25 | 23.06 | 24.00 | 11,108 | +0.00(+0.00%) |
May 16, 2018 | 23.98 | 24.14 | 23.02 | 24.00 | 19,659 | +0.02(+0.08%) |
May 15, 2018 | 22.25 | 24.25 | 22.25 | 23.98 | 17,766 | +1.37(+6.06%) |
May 14, 2018 | 23.55 | 23.87 | 22.26 | 22.61 | 26,879 | -1.08(-4.56%) |
May 11, 2018 | 23.52 | 23.84 | 22.46 | 23.69 | 36,170 | +0.48(+2.07%) |
May 10, 2018 | 22.05 | 23.78 | 21.75 | 23.21 | 43,950 | +1.20(+5.45%) |
May 09, 2018 | 22.70 | 23.00 | 21.32 | 22.01 | 28,534 | -0.39(-1.74%) |
May 08, 2018 | 22.44 | 23.50 | 20.69 | 22.40 | 58,732 | -0.20(-0.88%) |
May 07, 2018 | 23.50 | 24.25 | 22.40 | 22.60 | 71,248 | +0.01(+0.04%) |
May 04, 2018 | 23.79 | 23.80 | 22.50 | 22.59 | 29,531 | -0.56(-2.42%) |
May 03, 2018 | 23.50 | 23.99 | 22.73 | 23.15 | 20,155 | -0.36(-1.53%) |
May 02, 2018 | 24.26 | 24.87 | 23.51 | 23.51 | 36,014 | -0.75(-3.09%) |
May 01, 2018 | 24.10 | 25.10 | 22.75 | 24.26 | 223,423 | +0.61(+2.58%) |
Apr 30, 2018 | 23.25 | 23.83 | 22.60 | 23.65 | 13,816 | +0.65(+2.83%) |
Apr 27, 2018 | 25.40 | 25.40 | 21.85 | 23.00 | 43,767 | -0.76(-3.20%) |
Apr 26, 2018 | 23.41 | 24.40 | 22.58 | 23.76 | 21,627 | +0.21(+0.89%) |
Apr 25, 2018 | 21.86 | 24.62 | 21.85 | 23.55 | 43,919 | +1.35(+6.08%) |
Apr 24, 2018 | 23.76 | 23.99 | 21.96 | 22.20 | 71,058 | -0.79(-3.44%) |
Apr 23, 2018 | 24.00 | 24.34 | 22.05 | 22.99 | 51,473 | -0.65(-2.75%) |
Apr 20, 2018 | 22.65 | 24.80 | 21.52 | 23.64 | 59,958 | +0.81(+3.55%) |
Apr 19, 2018 | 23.47 | 24.00 | 22.18 | 22.83 | 70,771 | -0.64(-2.73%) |
Apr 18, 2018 | 22.33 | 23.59 | 21.38 | 23.47 | 63,204 | +0.96(+4.26%) |
Apr 17, 2018 | 24.78 | 25.70 | 22.16 | 22.51 | 64,560 | -1.37(-5.74%) |
Apr 16, 2018 | 25.75 | 26.79 | 22.54 | 23.88 | 120,068 | -1.35(-5.35%) |
Apr 13, 2018 | 24.22 | 29.11 | 23.68 | 25.23 | 526,913 | +1.40(+5.87%) |
Apr 12, 2018 | 24.73 | 27.00 | 23.46 | 23.83 | 129,837 | -0.99(-3.99%) |
Apr 11, 2018 | 28.98 | 28.98 | 24.21 | 24.82 | 134,471 | -4.68(-15.86%) |
Apr 10, 2018 | 27.51 | 30.41 | 26.50 | 29.50 | 176,075 | +2.10(+7.66%) |
Apr 09, 2018 | 26.69 | 28.53 | 25.04 | 27.40 | 370,540 | +1.17(+4.46%) |
Apr 06, 2018 | 22.20 | 26.30 | 21.97 | 26.23 | 617,680 | +3.80(+16.94%) |
Apr 05, 2018 | 23.71 | 23.71 | 21.21 | 22.43 | 116,479 | -0.50(-2.18%) |
Apr 04, 2018 | 21.40 | 22.93 | 20.57 | 22.93 | 46,154 | +1.76(+8.31%) |
Apr 03, 2018 | 20.49 | 21.49 | 20.32 | 21.17 | 43,477 | +0.68(+3.32%) |
Apr 02, 2018 | 19.00 | 20.49 | 18.66 | 20.49 | 26,181 | +1.57(+8.30%) |
Mar 29, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.22(+1.18%) | |
Mar 28, 2018 | 18.92 | 19.78 | 18.27 | 18.70 | 116,068 | +0.02(+0.11%) |
Mar 27, 2018 | 17.66 | 18.99 | 17.66 | 18.68 | 184,526 | +1.18(+6.74%) |
Mar 26, 2018 | 18.12 | 18.12 | 17.06 | 17.50 | 82,431 | -0.19(-1.07%) |
Mar 23, 2018 | 18.18 | 18.52 | 17.05 | 17.69 | 45,670 | +0.26(+1.49%) |
Mar 22, 2018 | 18.81 | 19.30 | 17.40 | 17.43 | 118,644 | -1.57(-8.26%) |
Mar 21, 2018 | 19.16 | 19.48 | 18.57 | 19.00 | 60,627 | -0.24(-1.25%) |
Mar 20, 2018 | 18.33 | 19.88 | 18.09 | 19.24 | 43,556 | +1.04(+5.71%) |
Mar 19, 2018 | 18.76 | 19.43 | 18.11 | 18.20 | 64,299 | -0.54(-2.88%) |
Mar 16, 2018 | 18.75 | 19.62 | 18.09 | 18.74 | 52,109 | -0.24(-1.26%) |
Mar 15, 2018 | 18.05 | 19.50 | 18.05 | 18.98 | 204,195 | +0.89(+4.92%) |
Mar 14, 2018 | 19.48 | 19.94 | 18.00 | 18.09 | 201,409 | -1.41(-7.23%) |
Mar 13, 2018 | 20.27 | 20.27 | 18.32 | 19.50 | 143,160 | -0.50(-2.50%) |
Mar 12, 2018 | 19.68 | 21.91 | 19.00 | 20.00 | 356,746 | +0.51(+2.62%) |
Mar 09, 2018 | 18.14 | 19.98 | 17.84 | 19.49 | 164,488 | +1.58(+8.82%) |
Mar 08, 2018 | 18.48 | 18.71 | 17.73 | 17.91 | 112,177 | -0.36(-1.97%) |
Mar 07, 2018 | 18.54 | 19.81 | 17.75 | 18.27 | 129,835 | -0.28(-1.51%) |
Mar 06, 2018 | 19.46 | 20.21 | 18.20 | 18.55 | 90,693 | -0.95(-4.87%) |
Mar 05, 2018 | 18.52 | 19.50 | 18.11 | 19.50 | 97,059 | +0.76(+4.06%) |
Mar 02, 2018 | 18.28 | 19.30 | 18.28 | 18.74 | 143,088 | +0.39(+2.13%) |