Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.92 | 34.33 | 31.91 | 32.13 | 423,731 | +0.31(+0.97%) |
May 30, 2018 | 30.68 | 32.00 | 29.86 | 31.82 | 204,161 | +1.26(+4.12%) |
May 29, 2018 | 30.00 | 31.38 | 29.52 | 30.56 | 105,282 | +0.37(+1.23%) |
May 25, 2018 | 30.19 | 30.19 | 30.19 | 0 | -0.09(-0.30%) | |
May 24, 2018 | 30.48 | 30.95 | 29.62 | 30.28 | 70,230 | -0.12(-0.39%) |
May 23, 2018 | 29.61 | 31.25 | 29.37 | 30.40 | 162,690 | +0.56(+1.88%) |
May 22, 2018 | 30.90 | 31.18 | 29.50 | 29.84 | 186,511 | -1.20(-3.87%) |
May 21, 2018 | 30.65 | 32.28 | 30.37 | 31.04 | 298,245 | +0.33(+1.07%) |
May 18, 2018 | 32.40 | 33.15 | 30.12 | 30.71 | 256,749 | -1.17(-3.67%) |
May 17, 2018 | 30.39 | 33.16 | 30.12 | 31.88 | 146,974 | +1.10(+3.57%) |
May 16, 2018 | 29.73 | 31.66 | 29.69 | 30.78 | 148,305 | +0.94(+3.15%) |
May 15, 2018 | 27.61 | 29.99 | 27.48 | 29.84 | 99,056 | +1.26(+4.41%) |
May 14, 2018 | 25.29 | 29.77 | 25.13 | 28.58 | 106,800 | +3.25(+12.83%) |
May 11, 2018 | 26.66 | 27.59 | 24.50 | 25.33 | 230,359 | -1.19(-4.49%) |
May 10, 2018 | 25.00 | 29.06 | 25.00 | 26.52 | 332,899 | +2.01(+8.20%) |
May 09, 2018 | 24.29 | 25.08 | 24.23 | 24.51 | 360,965 | +0.35(+1.45%) |
May 08, 2018 | 25.07 | 25.07 | 23.25 | 24.16 | 157,306 | -1.03(-4.09%) |
May 07, 2018 | 25.02 | 25.87 | 24.27 | 25.19 | 148,818 | +0.18(+0.72%) |
May 04, 2018 | 24.83 | 25.94 | 24.49 | 25.01 | 83,908 | -0.01(-0.04%) |
May 03, 2018 | 25.19 | 25.71 | 24.21 | 25.02 | 92,648 | -0.17(-0.67%) |
May 02, 2018 | 24.17 | 25.92 | 23.88 | 25.19 | 72,011 | +0.86(+3.53%) |
May 01, 2018 | 23.62 | 24.47 | 23.17 | 24.33 | 29,522 | +0.62(+2.61%) |
Apr 30, 2018 | 23.18 | 24.40 | 23.16 | 23.71 | 63,512 | +0.53(+2.29%) |
Apr 27, 2018 | 23.96 | 24.24 | 22.71 | 23.18 | 80,714 | -0.78(-3.26%) |
Apr 26, 2018 | 22.43 | 24.20 | 22.43 | 23.96 | 52,905 | +1.75(+7.88%) |
Apr 25, 2018 | 22.71 | 22.89 | 22.10 | 22.21 | 115,890 | -0.57(-2.50%) |
Apr 24, 2018 | 22.95 | 23.47 | 22.10 | 22.78 | 31,088 | -0.23(-1.00%) |
Apr 23, 2018 | 22.32 | 23.10 | 22.19 | 23.01 | 26,966 | +0.82(+3.70%) |
Apr 20, 2018 | 22.24 | 22.44 | 21.93 | 22.19 | 19,139 | -0.23(-1.03%) |
Apr 19, 2018 | 22.49 | 22.80 | 21.50 | 22.42 | 85,654 | -0.11(-0.49%) |
Apr 18, 2018 | 23.62 | 23.62 | 22.04 | 22.53 | 85,390 | -1.12(-4.74%) |
Apr 17, 2018 | 22.62 | 23.87 | 22.29 | 23.65 | 50,992 | +1.22(+5.44%) |
Apr 16, 2018 | 22.27 | 22.88 | 21.44 | 22.43 | 57,819 | +0.27(+1.22%) |
Apr 13, 2018 | 20.67 | 22.37 | 20.50 | 22.16 | 93,529 | +1.69(+8.26%) |
Apr 12, 2018 | 20.83 | 21.79 | 20.08 | 20.47 | 124,681 | -0.25(-1.21%) |
Apr 11, 2018 | 20.77 | 21.45 | 20.00 | 20.72 | 192,431 | -0.18(-0.86%) |
Apr 10, 2018 | 20.95 | 21.64 | 20.62 | 20.90 | 210,248 | +0.51(+2.50%) |
Apr 09, 2018 | 19.75 | 21.48 | 19.33 | 20.39 | 88,467 | +0.93(+4.78%) |
Apr 06, 2018 | 19.94 | 20.51 | 18.97 | 19.46 | 87,759 | -0.73(-3.62%) |
Apr 05, 2018 | 20.00 | 20.52 | 19.51 | 20.19 | 60,022 | +0.39(+1.97%) |
Apr 04, 2018 | 17.70 | 20.20 | 17.70 | 19.80 | 123,435 | +1.84(+10.24%) |
Apr 03, 2018 | 17.11 | 18.17 | 17.09 | 17.96 | 151,416 | +0.94(+5.52%) |
Apr 02, 2018 | 19.91 | 20.03 | 16.80 | 17.02 | 202,708 | -2.88(-14.47%) |
Mar 29, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.33(-1.63%) | |
Mar 28, 2018 | 20.09 | 20.98 | 19.96 | 20.23 | 52,008 | +0.15(+0.75%) |
Mar 27, 2018 | 21.10 | 21.69 | 19.72 | 20.08 | 64,524 | -1.01(-4.79%) |
Mar 26, 2018 | 21.29 | 21.29 | 19.25 | 21.09 | 104,966 | +0.19(+0.91%) |
Mar 23, 2018 | 21.79 | 22.90 | 20.82 | 20.90 | 62,469 | -0.70(-3.24%) |
Mar 22, 2018 | 22.61 | 23.00 | 21.16 | 21.60 | 77,187 | -1.35(-5.88%) |
Mar 21, 2018 | 22.35 | 23.11 | 22.20 | 22.95 | 88,913 | +0.60(+2.68%) |
Mar 20, 2018 | 22.00 | 22.77 | 22.00 | 22.35 | 184,840 | +0.47(+2.15%) |
Mar 19, 2018 | 22.65 | 22.65 | 21.12 | 21.88 | 111,475 | -0.94(-4.12%) |
Mar 16, 2018 | 23.54 | 23.93 | 22.70 | 22.82 | 214,181 | -0.74(-3.14%) |
Mar 15, 2018 | 27.30 | 27.49 | 23.04 | 23.56 | 284,678 | -2.88(-10.89%) |
Mar 14, 2018 | 29.34 | 29.45 | 26.07 | 26.44 | 281,603 | -2.71(-9.30%) |
Mar 13, 2018 | 27.88 | 29.60 | 27.07 | 29.15 | 64,536 | +1.81(+6.62%) |
Mar 12, 2018 | 26.41 | 27.48 | 26.41 | 27.34 | 23,026 | +0.06(+0.22%) |
Mar 09, 2018 | 27.62 | 27.72 | 26.52 | 27.28 | 16,853 | +0.53(+1.98%) |
Mar 08, 2018 | 25.90 | 27.19 | 25.90 | 26.75 | 45,254 | +1.07(+4.17%) |
Mar 07, 2018 | 24.84 | 26.42 | 24.77 | 25.68 | 28,253 | +1.16(+4.73%) |
Mar 06, 2018 | 25.95 | 26.22 | 24.25 | 24.52 | 187,584 | -1.47(-5.66%) |
Mar 05, 2018 | 25.96 | 26.96 | 25.58 | 25.99 | 95,444 | -0.47(-1.78%) |
Mar 02, 2018 | 25.13 | 26.99 | 25.13 | 26.46 | 28,027 | +1.09(+4.30%) |