Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.62 | 28.90 | 27.58 | 28.13 | 288,232 | +0.55(+2.01%) |
May 30, 2018 | 27.47 | 27.83 | 27.02 | 27.57 | 152,601 | +0.19(+0.68%) |
May 29, 2018 | 27.70 | 28.03 | 26.79 | 27.38 | 217,355 | -0.05(-0.19%) |
May 25, 2018 | 27.44 | 27.44 | 27.44 | 0 | +0.53(+1.98%) | |
May 24, 2018 | 26.19 | 27.43 | 26.19 | 26.91 | 398,167 | +0.74(+2.83%) |
May 23, 2018 | 25.77 | 27.14 | 25.64 | 26.16 | 327,216 | +0.43(+1.66%) |
May 22, 2018 | 25.70 | 25.84 | 25.11 | 25.74 | 165,855 | +0.21(+0.82%) |
May 21, 2018 | 25.00 | 25.69 | 24.37 | 25.53 | 141,751 | +0.35(+1.40%) |
May 18, 2018 | 24.97 | 25.39 | 24.52 | 25.18 | 77,486 | +0.10(+0.39%) |
May 17, 2018 | 24.22 | 25.15 | 24.22 | 25.08 | 63,240 | +0.82(+3.36%) |
May 16, 2018 | 24.46 | 24.79 | 23.81 | 24.26 | 170,325 | -0.28(-1.13%) |
May 15, 2018 | 24.45 | 24.78 | 23.96 | 24.54 | 95,736 | +0.08(+0.34%) |
May 14, 2018 | 24.77 | 25.30 | 24.19 | 24.46 | 128,268 | -0.46(-1.83%) |
May 11, 2018 | 24.12 | 25.09 | 24.02 | 24.91 | 77,878 | +0.71(+2.94%) |
May 10, 2018 | 25.42 | 26.01 | 23.96 | 24.20 | 222,910 | -1.25(-4.91%) |
May 09, 2018 | 25.71 | 26.09 | 24.81 | 25.45 | 96,236 | -0.26(-1.02%) |
May 08, 2018 | 26.08 | 26.20 | 25.25 | 25.71 | 80,686 | -0.40(-1.52%) |
May 07, 2018 | 25.60 | 26.20 | 25.46 | 26.11 | 137,532 | +0.56(+2.20%) |
May 04, 2018 | 25.17 | 25.71 | 24.58 | 25.55 | 130,047 | +0.34(+1.37%) |
May 03, 2018 | 25.95 | 25.95 | 24.89 | 25.21 | 79,117 | -0.60(-2.32%) |
May 02, 2018 | 25.80 | 26.01 | 25.50 | 25.80 | 105,284 | +0.16(+0.61%) |
May 01, 2018 | 25.83 | 25.84 | 25.15 | 25.65 | 76,386 | +0.09(+0.35%) |
Apr 30, 2018 | 25.45 | 25.90 | 25.09 | 25.56 | 127,911 | +0.46(+1.82%) |
Apr 27, 2018 | 26.04 | 26.16 | 24.71 | 25.10 | 115,076 | -0.21(-0.83%) |
Apr 26, 2018 | 24.60 | 26.09 | 24.60 | 25.31 | 261,335 | +0.70(+2.83%) |
Apr 25, 2018 | 24.53 | 24.81 | 23.81 | 24.61 | 66,831 | +0.08(+0.34%) |
Apr 24, 2018 | 24.82 | 24.82 | 23.51 | 24.53 | 115,245 | +0.04(+0.18%) |
Apr 23, 2018 | 23.83 | 24.82 | 23.77 | 24.49 | 115,324 | +0.90(+3.81%) |
Apr 20, 2018 | 24.42 | 24.63 | 23.29 | 23.59 | 120,538 | -0.70(-2.90%) |
Apr 19, 2018 | 24.94 | 25.08 | 24.16 | 24.29 | 78,220 | -0.43(-1.73%) |
Apr 18, 2018 | 25.11 | 25.75 | 24.56 | 24.72 | 86,424 | -0.32(-1.29%) |
Apr 17, 2018 | 24.80 | 25.27 | 24.19 | 25.04 | 131,988 | +0.16(+0.66%) |
Apr 16, 2018 | 27.03 | 27.03 | 24.56 | 24.88 | 220,092 | -1.29(-4.92%) |
Apr 13, 2018 | 23.90 | 26.43 | 23.88 | 26.16 | 312,260 | +2.19(+9.15%) |
Apr 12, 2018 | 23.24 | 24.17 | 23.04 | 23.97 | 126,419 | +0.72(+3.09%) |
Apr 11, 2018 | 23.21 | 23.37 | 22.81 | 23.25 | 76,975 | +0.09(+0.39%) |
Apr 10, 2018 | 22.91 | 23.21 | 22.56 | 23.16 | 65,468 | +0.21(+0.91%) |
Apr 09, 2018 | 22.95 | 23.05 | 22.47 | 22.95 | 96,316 | +0.25(+1.12%) |
Apr 06, 2018 | 23.09 | 23.31 | 22.55 | 22.70 | 89,654 | -0.27(-1.17%) |
Apr 05, 2018 | 22.79 | 23.53 | 22.50 | 22.97 | 157,887 | +0.37(+1.62%) |
Apr 04, 2018 | 21.40 | 22.83 | 21.39 | 22.60 | 179,072 | +1.03(+4.75%) |
Apr 03, 2018 | 22.02 | 22.05 | 21.23 | 21.58 | 119,565 | -0.25(-1.17%) |
Apr 02, 2018 | 20.47 | 22.62 | 20.30 | 21.83 | 295,620 | +1.80(+9.01%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.32(+1.63%) | |
Mar 28, 2018 | 19.52 | 19.85 | 19.33 | 19.70 | 94,689 | +0.37(+1.94%) |
Mar 27, 2018 | 19.36 | 19.77 | 19.18 | 19.33 | 64,395 | -0.11(-0.57%) |
Mar 26, 2018 | 19.28 | 19.72 | 18.98 | 19.44 | 82,168 | +0.15(+0.77%) |
Mar 23, 2018 | 19.60 | 19.62 | 19.09 | 19.29 | 63,848 | -0.25(-1.29%) |
Mar 22, 2018 | 19.09 | 19.86 | 19.09 | 19.54 | 91,308 | +0.25(+1.31%) |
Mar 21, 2018 | 19.74 | 19.79 | 19.14 | 19.29 | 73,107 | -0.44(-2.25%) |
Mar 20, 2018 | 19.66 | 19.95 | 19.57 | 19.74 | 95,634 | +0.08(+0.42%) |
Mar 19, 2018 | 20.75 | 20.75 | 19.66 | 19.66 | 112,119 | -1.13(-5.46%) |
Mar 16, 2018 | 20.00 | 21.24 | 19.83 | 20.79 | 246,118 | +0.74(+3.70%) |
Mar 15, 2018 | 20.67 | 21.01 | 19.93 | 20.05 | 237,714 | -0.60(-2.91%) |
Mar 14, 2018 | 20.24 | 20.91 | 19.54 | 20.65 | 170,781 | +0.51(+2.54%) |
Mar 13, 2018 | 20.28 | 20.39 | 19.85 | 20.14 | 144,699 | -0.13(-0.66%) |
Mar 12, 2018 | 19.65 | 20.36 | 19.51 | 20.27 | 149,524 | +0.59(+2.98%) |
Mar 09, 2018 | 19.91 | 20.16 | 19.39 | 19.69 | 113,007 | -0.29(-1.45%) |
Mar 08, 2018 | 19.61 | 20.38 | 19.31 | 19.97 | 119,206 | +0.28(+1.43%) |
Mar 07, 2018 | 20.35 | 19.50 | 19.69 | 148,794 | -0.36(-1.78%) | |
Mar 06, 2018 | 19.47 | 20.29 | 19.30 | 20.05 | 222,536 | +0.71(+3.68%) |
Mar 05, 2018 | 18.53 | 20.02 | 18.53 | 19.34 | 221,689 | +0.82(+4.40%) |
Mar 02, 2018 | 18.28 | 18.61 | 18.15 | 18.52 | 106,755 | +0.26(+1.42%) |