Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.60 | 21.77 | 20.92 | 21.00 | 259,467 | -0.55(-2.56%) |
May 30, 2018 | 21.62 | 21.93 | 21.49 | 21.55 | 263,118 | -0.02(-0.09%) |
May 29, 2018 | 21.09 | 21.60 | 21.08 | 21.57 | 189,151 | +0.19(+0.88%) |
May 25, 2018 | 21.38 | 21.38 | 21.38 | 0 | -0.44(-2.02%) | |
May 24, 2018 | 22.11 | 22.31 | 21.76 | 21.82 | 327,696 | -0.30(-1.36%) |
May 23, 2018 | 22.16 | 22.33 | 21.96 | 22.12 | 198,060 | -0.17(-0.76%) |
May 22, 2018 | 22.84 | 23.32 | 22.11 | 22.29 | 343,420 | -0.44(-1.94%) |
May 21, 2018 | 21.98 | 23.30 | 21.78 | 22.73 | 633,105 | +1.66(+7.89%) |
May 18, 2018 | 20.54 | 21.08 | 20.39 | 21.07 | 663,922 | +0.57(+2.78%) |
May 17, 2018 | 20.95 | 21.00 | 20.14 | 20.50 | 431,047 | -0.42(-2.01%) |
May 16, 2018 | 20.19 | 21.27 | 20.19 | 20.92 | 612,425 | +0.82(+4.09%) |
May 15, 2018 | 20.19 | 20.75 | 20.02 | 20.09 | 480,295 | -0.19(-0.92%) |
May 14, 2018 | 22.79 | 22.79 | 20.23 | 20.28 | 779,240 | -2.59(-11.33%) |
May 11, 2018 | 23.44 | 23.53 | 22.87 | 22.87 | 321,365 | -0.43(-1.84%) |
May 10, 2018 | 26.22 | 26.22 | 22.07 | 23.30 | 801,623 | -5.41(-18.85%) |
May 09, 2018 | 28.56 | 28.97 | 28.25 | 28.71 | 259,665 | +0.20(+0.69%) |
May 08, 2018 | 27.64 | 28.67 | 27.60 | 28.52 | 199,216 | +0.63(+2.24%) |
May 07, 2018 | 28.31 | 28.32 | 27.86 | 27.89 | 126,962 | -0.38(-1.35%) |
May 04, 2018 | 27.80 | 28.53 | 27.63 | 28.27 | 147,071 | +0.35(+1.27%) |
May 03, 2018 | 27.71 | 27.97 | 27.37 | 27.92 | 127,331 | +0.20(+0.71%) |
May 02, 2018 | 27.18 | 27.90 | 27.18 | 27.72 | 124,363 | +0.55(+2.03%) |
May 01, 2018 | 27.13 | 27.24 | 26.60 | 27.17 | 287,967 | -0.15(-0.55%) |
Apr 30, 2018 | 28.09 | 28.09 | 27.31 | 27.32 | 144,832 | -0.67(-2.40%) |
Apr 27, 2018 | 28.04 | 28.28 | 27.56 | 27.99 | 130,191 | +0.00(+0.00%) |
Apr 26, 2018 | 27.86 | 28.43 | 27.21 | 27.99 | 124,537 | +0.21(+0.77%) |
Apr 25, 2018 | 27.91 | 28.22 | 27.56 | 27.78 | 119,957 | -0.08(-0.30%) |
Apr 24, 2018 | 28.21 | 28.49 | 27.70 | 27.86 | 128,031 | -0.45(-1.58%) |
Apr 23, 2018 | 28.45 | 28.69 | 28.19 | 28.31 | 121,899 | -0.14(-0.49%) |
Apr 20, 2018 | 29.35 | 29.56 | 28.31 | 28.45 | 145,468 | -1.06(-3.61%) |
Apr 19, 2018 | 28.63 | 30.17 | 28.63 | 29.52 | 210,352 | +0.84(+2.93%) |
Apr 18, 2018 | 28.54 | 28.85 | 28.13 | 28.68 | 137,541 | +0.07(+0.26%) |
Apr 17, 2018 | 28.56 | 28.86 | 28.38 | 28.60 | 138,076 | +0.19(+0.66%) |
Apr 16, 2018 | 28.37 | 28.72 | 28.08 | 28.41 | 128,125 | +0.18(+0.63%) |
Apr 13, 2018 | 28.06 | 28.49 | 28.06 | 28.24 | 151,261 | +0.26(+0.93%) |
Apr 12, 2018 | 28.05 | 28.35 | 27.86 | 27.98 | 236,950 | +0.20(+0.71%) |
Apr 11, 2018 | 28.49 | 28.49 | 27.75 | 27.78 | 132,721 | -0.89(-3.09%) |
Apr 10, 2018 | 27.96 | 28.89 | 27.85 | 28.67 | 161,202 | +1.07(+3.89%) |
Apr 09, 2018 | 27.38 | 27.79 | 27.15 | 27.59 | 204,238 | +0.48(+1.76%) |
Apr 06, 2018 | 27.61 | 27.84 | 26.94 | 27.12 | 171,739 | -0.64(-2.32%) |
Apr 05, 2018 | 27.66 | 27.78 | 27.44 | 27.76 | 136,307 | +0.21(+0.78%) |
Apr 04, 2018 | 27.39 | 27.80 | 27.27 | 27.55 | 109,305 | -0.20(-0.71%) |
Apr 03, 2018 | 26.99 | 27.83 | 26.89 | 27.74 | 275,521 | +0.90(+3.34%) |
Apr 02, 2018 | 27.12 | 27.45 | 26.50 | 26.85 | 136,996 | -0.27(-1.00%) |
Mar 29, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.24(+0.90%) | |
Mar 28, 2018 | 26.86 | 27.05 | 26.40 | 26.87 | 183,263 | +0.04(+0.14%) |
Mar 27, 2018 | 27.47 | 27.73 | 26.80 | 26.84 | 195,584 | -0.54(-1.98%) |
Mar 26, 2018 | 27.21 | 27.59 | 26.92 | 27.38 | 304,737 | +0.60(+2.23%) |
Mar 23, 2018 | 27.95 | 28.03 | 26.77 | 26.78 | 156,919 | -1.19(-4.24%) |
Mar 22, 2018 | 28.57 | 28.71 | 27.96 | 27.97 | 94,702 | -0.90(-3.11%) |
Mar 21, 2018 | 28.25 | 28.94 | 28.25 | 28.86 | 94,909 | +0.60(+2.11%) |
Mar 20, 2018 | 28.42 | 28.84 | 28.16 | 28.27 | 91,385 | -0.19(-0.66%) |
Mar 19, 2018 | 28.43 | 28.48 | 28.03 | 28.45 | 97,241 | -0.10(-0.36%) |
Mar 16, 2018 | 28.05 | 28.64 | 28.05 | 28.55 | 361,567 | +0.47(+1.66%) |
Mar 15, 2018 | 28.22 | 28.35 | 27.85 | 28.09 | 100,988 | -0.14(-0.50%) |
Mar 14, 2018 | 28.56 | 28.56 | 28.09 | 28.23 | 116,817 | -0.11(-0.40%) |
Mar 13, 2018 | 28.44 | 28.67 | 28.20 | 28.34 | 171,025 | -0.01(-0.03%) |
Mar 12, 2018 | 28.02 | 28.40 | 27.96 | 28.35 | 167,564 | +0.36(+1.30%) |
Mar 09, 2018 | 27.92 | 28.33 | 27.43 | 27.99 | 204,654 | +0.26(+0.94%) |
Mar 08, 2018 | 27.69 | 27.74 | 27.35 | 27.72 | 151,180 | +0.06(+0.20%) |
Mar 07, 2018 | 26.72 | 27.82 | 26.72 | 27.67 | 180,779 | +0.77(+2.88%) |
Mar 06, 2018 | 26.92 | 27.04 | 26.55 | 26.89 | 189,976 | +0.08(+0.31%) |
Mar 05, 2018 | 26.66 | 26.97 | 26.44 | 26.81 | 157,957 | +0.05(+0.17%) |
Mar 02, 2018 | 26.51 | 27.00 | 26.23 | 26.76 | 193,515 | +0.12(+0.46%) |