Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.99 | 25.64 | 24.85 | 24.90 | 2,501,170 | -0.38(-1.50%) |
May 30, 2018 | 24.13 | 25.30 | 24.13 | 25.28 | 2,526,949 | +1.25(+5.22%) |
May 29, 2018 | 23.16 | 24.05 | 22.91 | 24.02 | 2,226,550 | +0.60(+2.56%) |
May 25, 2018 | 23.42 | 23.42 | 23.42 | 0 | -1.18(-4.79%) | |
May 24, 2018 | 24.62 | 25.12 | 24.37 | 24.60 | 4,551,627 | -0.63(-2.49%) |
May 23, 2018 | 24.97 | 25.36 | 24.28 | 25.23 | 2,875,613 | -0.07(-0.26%) |
May 22, 2018 | 25.94 | 26.55 | 25.08 | 25.30 | 2,798,424 | -0.53(-2.06%) |
May 21, 2018 | 25.66 | 25.87 | 25.30 | 25.83 | 2,531,092 | +0.51(+2.03%) |
May 18, 2018 | 25.16 | 25.37 | 24.85 | 25.31 | 2,030,087 | +0.13(+0.53%) |
May 17, 2018 | 24.54 | 25.25 | 24.36 | 25.18 | 3,609,892 | +0.99(+4.08%) |
May 16, 2018 | 23.91 | 24.31 | 23.40 | 24.19 | 3,339,360 | +0.26(+1.07%) |
May 15, 2018 | 23.41 | 24.02 | 23.20 | 23.94 | 2,928,385 | +0.34(+1.45%) |
May 14, 2018 | 23.55 | 23.76 | 23.37 | 23.59 | 2,575,013 | +0.18(+0.77%) |
May 11, 2018 | 24.04 | 24.17 | 23.31 | 23.41 | 3,199,858 | -0.43(-1.79%) |
May 10, 2018 | 23.95 | 24.06 | 23.43 | 23.84 | 3,945,870 | +0.35(+1.50%) |
May 09, 2018 | 23.61 | 24.15 | 23.36 | 23.49 | 5,765,410 | +0.45(+1.94%) |
May 08, 2018 | 22.55 | 23.04 | 21.32 | 23.04 | 4,994,858 | +0.49(+2.19%) |
May 07, 2018 | 22.74 | 23.25 | 22.46 | 22.55 | 3,711,502 | +0.08(+0.34%) |
May 04, 2018 | 21.92 | 22.60 | 21.36 | 22.47 | 3,604,685 | +0.55(+2.51%) |
May 03, 2018 | 22.47 | 22.67 | 21.73 | 21.92 | 3,694,338 | -0.76(-3.35%) |
May 02, 2018 | 22.41 | 22.99 | 22.26 | 22.68 | 3,451,018 | +0.31(+1.40%) |
May 01, 2018 | 22.55 | 22.84 | 21.83 | 22.37 | 3,189,914 | -0.39(-1.71%) |
Apr 30, 2018 | 22.14 | 22.97 | 22.05 | 22.76 | 2,653,901 | +0.50(+2.26%) |
Apr 27, 2018 | 21.99 | 22.47 | 21.77 | 22.25 | 2,427,252 | +0.01(+0.04%) |
Apr 26, 2018 | 22.24 | 22.38 | 21.78 | 22.24 | 2,213,424 | +0.17(+0.77%) |
Apr 25, 2018 | 21.52 | 22.14 | 21.32 | 22.07 | 2,987,226 | +0.43(+1.97%) |
Apr 24, 2018 | 21.19 | 21.92 | 21.02 | 21.65 | 4,671,115 | +0.45(+2.10%) |
Apr 23, 2018 | 20.62 | 21.33 | 20.41 | 21.20 | 4,364,924 | +0.19(+0.90%) |
Apr 20, 2018 | 20.71 | 21.14 | 20.41 | 21.01 | 4,999,955 | +0.33(+1.60%) |
Apr 19, 2018 | 20.76 | 21.06 | 20.33 | 20.68 | 4,801,231 | +0.05(+0.23%) |
Apr 18, 2018 | 20.16 | 20.98 | 20.00 | 20.63 | 5,577,711 | +0.90(+4.56%) |
Apr 17, 2018 | 19.54 | 19.90 | 19.31 | 19.73 | 2,493,064 | +0.20(+1.02%) |
Apr 16, 2018 | 19.72 | 19.72 | 19.32 | 19.53 | 4,581,867 | -0.19(-0.96%) |
Apr 13, 2018 | 19.39 | 19.91 | 19.31 | 19.72 | 2,950,642 | +0.47(+2.46%) |
Apr 12, 2018 | 18.91 | 19.41 | 18.40 | 19.25 | 3,822,075 | +0.28(+1.45%) |
Apr 11, 2018 | 18.21 | 19.39 | 18.19 | 18.97 | 4,115,891 | +0.68(+3.73%) |
Apr 10, 2018 | 17.73 | 18.49 | 17.37 | 18.29 | 4,287,742 | +1.48(+8.80%) |
Apr 09, 2018 | 17.11 | 17.43 | 16.79 | 16.81 | 3,769,462 | -0.19(-1.12%) |
Apr 06, 2018 | 17.11 | 17.50 | 16.54 | 17.00 | 3,562,697 | -0.31(-1.81%) |
Apr 05, 2018 | 16.38 | 17.54 | 16.38 | 17.31 | 4,580,754 | +0.98(+5.98%) |
Apr 04, 2018 | 15.55 | 16.54 | 15.40 | 16.34 | 5,004,513 | +0.42(+2.62%) |
Apr 03, 2018 | 15.80 | 16.01 | 15.30 | 15.92 | 3,869,561 | +0.28(+1.82%) |
Apr 02, 2018 | 16.94 | 16.94 | 15.28 | 15.64 | 4,155,047 | -1.46(-8.54%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.55(+3.32%) | |
Mar 28, 2018 | 17.46 | 17.66 | 16.50 | 16.55 | 5,136,790 | -0.88(-5.06%) |
Mar 27, 2018 | 17.68 | 18.48 | 17.24 | 17.43 | 4,740,889 | -0.18(-1.02%) |
Mar 26, 2018 | 17.88 | 17.93 | 17.15 | 17.61 | 2,725,583 | -0.01(-0.05%) |
Mar 23, 2018 | 17.74 | 18.36 | 17.41 | 17.62 | 3,103,101 | -0.04(-0.21%) |
Mar 22, 2018 | 17.53 | 18.03 | 17.43 | 17.66 | 3,649,574 | -0.27(-1.53%) |
Mar 21, 2018 | 16.69 | 17.97 | 16.62 | 17.93 | 4,506,229 | +1.42(+8.62%) |
Mar 20, 2018 | 16.41 | 16.61 | 16.26 | 16.51 | 2,290,391 | +0.18(+1.10%) |
Mar 19, 2018 | 16.78 | 16.86 | 16.18 | 16.33 | 2,527,826 | -0.65(-3.85%) |
Mar 16, 2018 | 16.74 | 17.12 | 16.35 | 16.98 | 3,535,336 | +0.33(+1.99%) |
Mar 15, 2018 | 17.07 | 17.40 | 16.36 | 16.65 | 3,661,919 | -0.32(-1.90%) |
Mar 14, 2018 | 17.46 | 17.72 | 16.87 | 16.97 | 3,247,234 | -0.36(-2.08%) |
Mar 13, 2018 | 17.41 | 17.64 | 16.95 | 17.33 | 3,361,981 | -0.04(-0.22%) |
Mar 12, 2018 | 17.09 | 17.61 | 17.00 | 17.37 | 3,064,004 | +0.19(+1.10%) |
Mar 09, 2018 | 17.10 | 17.45 | 16.87 | 17.18 | 3,165,731 | +0.45(+2.66%) |
Mar 08, 2018 | 16.84 | 16.96 | 16.36 | 16.74 | 2,605,756 | -0.05(-0.28%) |
Mar 07, 2018 | 17.31 | 16.51 | 16.78 | 3,634,031 | -0.49(-2.85%) | |
Mar 06, 2018 | 18.55 | 18.55 | 17.21 | 17.28 | 3,213,485 | -1.09(-5.94%) |
Mar 05, 2018 | 17.63 | 18.71 | 17.60 | 18.37 | 4,396,718 | +0.50(+2.81%) |
Mar 02, 2018 | 17.13 | 17.93 | 16.86 | 17.86 | 3,320,525 | +0.50(+2.89%) |