Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.00 | 22.05 | 20.72 | 20.92 | 972,029 | -1.19(-5.40%) |
May 30, 2018 | 21.18 | 22.28 | 21.08 | 22.11 | 821,216 | +1.13(+5.40%) |
May 29, 2018 | 21.96 | 22.11 | 20.91 | 20.98 | 1,371,042 | -1.23(-5.54%) |
May 25, 2018 | 22.21 | 22.21 | 22.21 | 0 | -0.89(-3.84%) | |
May 24, 2018 | 23.59 | 23.69 | 22.85 | 23.10 | 1,094,119 | -0.64(-2.70%) |
May 23, 2018 | 23.88 | 24.18 | 23.64 | 23.74 | 440,301 | -0.34(-1.43%) |
May 22, 2018 | 24.87 | 24.87 | 23.93 | 24.08 | 977,764 | -0.64(-2.59%) |
May 21, 2018 | 24.57 | 24.87 | 24.50 | 24.72 | 430,532 | +0.44(+1.83%) |
May 18, 2018 | 23.69 | 24.33 | 23.59 | 24.28 | 801,588 | +0.49(+2.07%) |
May 17, 2018 | 23.54 | 24.43 | 23.15 | 23.79 | 820,948 | +0.84(+3.65%) |
May 16, 2018 | 22.51 | 23.05 | 22.46 | 22.95 | 856,480 | +0.54(+2.42%) |
May 15, 2018 | 21.96 | 22.55 | 21.91 | 22.41 | 618,565 | +0.25(+1.11%) |
May 14, 2018 | 22.21 | 22.46 | 21.96 | 22.16 | 895,038 | -0.05(-0.22%) |
May 11, 2018 | 21.42 | 22.51 | 21.18 | 22.21 | 1,537,386 | +0.00(+0.00%) |
May 10, 2018 | 22.31 | 23.00 | 21.82 | 22.21 | 2,379,092 | -2.07(-8.52%) |
May 09, 2018 | 24.77 | 24.87 | 24.13 | 24.28 | 838,507 | -0.34(-1.40%) |
May 08, 2018 | 23.98 | 24.77 | 23.98 | 24.62 | 520,125 | +0.34(+1.42%) |
May 07, 2018 | 23.74 | 24.52 | 23.69 | 24.28 | 722,037 | +0.59(+2.49%) |
May 04, 2018 | 23.00 | 23.88 | 22.90 | 23.69 | 432,112 | +0.59(+2.56%) |
May 03, 2018 | 23.34 | 23.79 | 22.83 | 23.10 | 372,370 | -0.25(-1.05%) |
May 02, 2018 | 23.10 | 23.64 | 23.05 | 23.34 | 498,468 | +0.30(+1.28%) |
May 01, 2018 | 23.05 | 23.34 | 22.70 | 23.05 | 685,592 | -0.25(-1.06%) |
Apr 30, 2018 | 23.93 | 24.08 | 23.24 | 23.29 | 680,566 | -0.59(-2.47%) |
Apr 27, 2018 | 23.74 | 24.03 | 22.88 | 23.88 | 606,433 | +0.15(+0.62%) |
Apr 26, 2018 | 23.49 | 24.03 | 23.00 | 23.74 | 650,027 | +0.49(+2.12%) |
Apr 25, 2018 | 23.84 | 23.88 | 23.05 | 23.24 | 657,973 | -0.54(-2.28%) |
Apr 24, 2018 | 24.82 | 25.09 | 23.54 | 23.79 | 968,851 | -0.84(-3.40%) |
Apr 23, 2018 | 24.87 | 25.26 | 24.48 | 24.62 | 574,043 | -0.34(-1.38%) |
Apr 20, 2018 | 25.85 | 26.05 | 24.82 | 24.97 | 540,297 | -0.89(-3.43%) |
Apr 19, 2018 | 26.00 | 26.45 | 25.76 | 25.85 | 644,178 | -0.05(-0.19%) |
Apr 18, 2018 | 25.61 | 26.10 | 25.61 | 25.90 | 574,125 | +0.54(+2.14%) |
Apr 17, 2018 | 25.26 | 25.56 | 24.92 | 25.36 | 566,848 | +0.20(+0.78%) |
Apr 16, 2018 | 24.82 | 25.71 | 24.82 | 25.16 | 649,954 | +0.49(+2.00%) |
Apr 13, 2018 | 25.95 | 26.30 | 24.57 | 24.67 | 659,113 | -1.48(-5.65%) |
Apr 12, 2018 | 26.20 | 26.59 | 25.95 | 26.15 | 475,692 | +0.05(+0.19%) |
Apr 11, 2018 | 25.76 | 26.64 | 25.76 | 26.10 | 347,370 | +0.10(+0.38%) |
Apr 10, 2018 | 26.15 | 26.15 | 25.41 | 26.00 | 415,182 | +0.49(+1.93%) |
Apr 09, 2018 | 26.20 | 26.74 | 25.41 | 25.51 | 488,917 | -0.44(-1.71%) |
Apr 06, 2018 | 26.69 | 27.04 | 25.71 | 25.95 | 677,969 | -1.23(-4.53%) |
Apr 05, 2018 | 26.15 | 27.18 | 26.15 | 27.18 | 474,852 | +1.18(+4.55%) |
Apr 04, 2018 | 24.23 | 26.10 | 24.23 | 26.00 | 437,624 | +0.69(+2.72%) |
Apr 03, 2018 | 24.92 | 25.71 | 24.92 | 25.31 | 581,891 | +0.54(+2.19%) |
Apr 02, 2018 | 24.82 | 25.02 | 24.03 | 24.77 | 717,645 | -0.05(-0.20%) |
Mar 29, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.15(-0.59%) | |
Mar 28, 2018 | 25.12 | 25.61 | 24.43 | 24.97 | 807,536 | -0.20(-0.78%) |
Mar 27, 2018 | 25.81 | 26.35 | 25.02 | 25.16 | 424,246 | -0.49(-1.92%) |
Mar 26, 2018 | 25.36 | 25.68 | 25.07 | 25.66 | 671,288 | +0.89(+3.58%) |
Mar 23, 2018 | 25.31 | 25.71 | 24.72 | 24.77 | 521,289 | -0.54(-2.14%) |
Mar 22, 2018 | 26.45 | 26.79 | 25.21 | 25.31 | 747,772 | -1.53(-5.69%) |
Mar 21, 2018 | 26.54 | 27.38 | 26.49 | 26.84 | 675,217 | +0.30(+1.11%) |
Mar 20, 2018 | 26.54 | 26.79 | 26.45 | 26.54 | 344,992 | +0.05(+0.19%) |
Mar 19, 2018 | 26.25 | 26.54 | 26.05 | 26.49 | 446,242 | +0.05(+0.19%) |
Mar 16, 2018 | 26.54 | 26.84 | 26.10 | 26.45 | 1,318,844 | -0.05(-0.19%) |
Mar 15, 2018 | 26.49 | 26.69 | 26.22 | 26.49 | 292,554 | +0.05(+0.19%) |
Mar 14, 2018 | 28.07 | 28.07 | 25.63 | 26.45 | 827,243 | -1.38(-4.96%) |
Mar 13, 2018 | 28.32 | 28.61 | 27.73 | 27.82 | 405,384 | -0.49(-1.74%) |
Mar 12, 2018 | 28.46 | 29.15 | 28.17 | 28.32 | 690,740 | -0.05(-0.17%) |
Mar 09, 2018 | 27.82 | 28.46 | 27.53 | 28.37 | 419,980 | +0.79(+2.86%) |
Mar 08, 2018 | 27.43 | 27.63 | 26.99 | 27.58 | 282,033 | +0.30(+1.08%) |
Mar 07, 2018 | 27.38 | 26.20 | 27.28 | 276,524 | +0.15(+0.54%) | |
Mar 06, 2018 | 26.89 | 27.38 | 26.64 | 27.13 | 414,100 | +0.39(+1.47%) |
Mar 05, 2018 | 25.85 | 26.94 | 25.71 | 26.74 | 339,666 | +0.64(+2.45%) |
Mar 02, 2018 | 25.66 | 26.15 | 25.31 | 26.10 | 446,821 | +0.25(+0.95%) |