Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.71 | 26.09 | 25.49 | 25.87 | 65,776 | +0.18(+0.71%) |
May 30, 2018 | 24.73 | 25.89 | 24.68 | 25.69 | 69,412 | +0.96(+3.90%) |
May 29, 2018 | 24.96 | 25.17 | 24.29 | 24.73 | 102,825 | -0.23(-0.92%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.15(+0.62%) | |
May 24, 2018 | 23.96 | 24.97 | 23.70 | 24.80 | 121,090 | +0.96(+4.05%) |
May 23, 2018 | 23.57 | 24.03 | 23.57 | 23.84 | 76,833 | +0.24(+1.01%) |
May 22, 2018 | 22.83 | 23.73 | 22.83 | 23.60 | 49,309 | +0.75(+3.30%) |
May 21, 2018 | 22.91 | 23.26 | 22.59 | 22.84 | 81,709 | +0.13(+0.59%) |
May 18, 2018 | 23.41 | 23.83 | 22.49 | 22.71 | 185,148 | -0.57(-2.46%) |
May 17, 2018 | 22.93 | 23.53 | 22.82 | 23.28 | 68,554 | +0.60(+2.65%) |
May 16, 2018 | 22.30 | 23.13 | 22.30 | 22.68 | 191,320 | +0.39(+1.76%) |
May 15, 2018 | 21.95 | 22.32 | 21.71 | 22.29 | 69,517 | +0.32(+1.43%) |
May 14, 2018 | 22.13 | 22.73 | 21.80 | 21.97 | 90,347 | -0.04(-0.17%) |
May 11, 2018 | 21.89 | 22.50 | 21.88 | 22.01 | 63,551 | +0.25(+1.14%) |
May 10, 2018 | 20.58 | 22.62 | 20.58 | 21.76 | 122,720 | +1.27(+6.20%) |
May 09, 2018 | 20.68 | 20.83 | 20.16 | 20.49 | 36,020 | -0.15(-0.74%) |
May 08, 2018 | 21.15 | 21.15 | 20.53 | 20.65 | 50,017 | -0.44(-2.08%) |
May 07, 2018 | 21.05 | 21.46 | 20.85 | 21.09 | 31,892 | +0.18(+0.87%) |
May 04, 2018 | 20.98 | 21.31 | 20.86 | 20.90 | 57,583 | -0.08(-0.36%) |
May 03, 2018 | 20.74 | 21.25 | 20.74 | 20.98 | 42,633 | +0.24(+1.15%) |
May 02, 2018 | 20.54 | 21.00 | 20.53 | 20.74 | 40,134 | +0.17(+0.84%) |
May 01, 2018 | 20.24 | 20.78 | 20.00 | 20.57 | 95,258 | +0.30(+1.46%) |
Apr 30, 2018 | 20.06 | 20.27 | 19.99 | 20.27 | 26,678 | +0.21(+1.05%) |
Apr 27, 2018 | 20.26 | 20.28 | 19.89 | 20.06 | 50,812 | -0.11(-0.57%) |
Apr 26, 2018 | 19.87 | 20.38 | 19.69 | 20.18 | 40,920 | +0.37(+1.88%) |
Apr 25, 2018 | 19.85 | 20.03 | 19.57 | 19.81 | 23,276 | -0.07(-0.34%) |
Apr 24, 2018 | 20.00 | 20.34 | 19.57 | 19.87 | 42,830 | -0.06(-0.29%) |
Apr 23, 2018 | 19.78 | 20.24 | 19.69 | 19.93 | 33,553 | +0.17(+0.87%) |
Apr 20, 2018 | 20.21 | 20.35 | 19.69 | 19.76 | 32,178 | -0.45(-2.22%) |
Apr 19, 2018 | 20.40 | 20.40 | 19.75 | 20.21 | 65,938 | -0.09(-0.42%) |
Apr 18, 2018 | 20.84 | 20.85 | 20.17 | 20.29 | 77,943 | -0.43(-2.07%) |
Apr 17, 2018 | 20.89 | 21.01 | 20.57 | 20.72 | 39,553 | -0.11(-0.50%) |
Apr 16, 2018 | 20.64 | 21.05 | 20.37 | 20.83 | 32,725 | +0.26(+1.25%) |
Apr 13, 2018 | 20.16 | 20.67 | 19.89 | 20.57 | 32,300 | +0.53(+2.62%) |
Apr 12, 2018 | 20.22 | 20.56 | 20.03 | 20.04 | 25,844 | -0.10(-0.47%) |
Apr 11, 2018 | 20.29 | 20.57 | 19.96 | 20.14 | 16,903 | -0.28(-1.36%) |
Apr 10, 2018 | 19.67 | 20.79 | 19.57 | 20.42 | 83,454 | +0.85(+4.35%) |
Apr 09, 2018 | 19.28 | 20.00 | 19.20 | 19.57 | 80,780 | +0.37(+1.94%) |
Apr 06, 2018 | 19.30 | 19.63 | 18.99 | 19.19 | 22,577 | -0.05(-0.25%) |
Apr 05, 2018 | 19.18 | 19.41 | 18.93 | 19.24 | 73,722 | +0.15(+0.80%) |
Apr 04, 2018 | 18.71 | 19.35 | 18.71 | 19.09 | 45,169 | +0.27(+1.42%) |
Apr 03, 2018 | 18.53 | 19.09 | 18.53 | 18.82 | 54,679 | +0.42(+2.28%) |
Apr 02, 2018 | 18.58 | 19.09 | 18.26 | 18.40 | 43,861 | -0.17(-0.93%) |
Mar 29, 2018 | 18.57 | 18.57 | 18.57 | 0 | -0.05(-0.26%) | |
Mar 28, 2018 | 18.70 | 19.06 | 18.62 | 18.62 | 171,143 | -0.18(-0.97%) |
Mar 27, 2018 | 19.10 | 19.10 | 18.67 | 18.80 | 32,016 | -0.24(-1.25%) |
Mar 26, 2018 | 19.54 | 19.55 | 18.78 | 19.04 | 36,935 | -0.27(-1.39%) |
Mar 23, 2018 | 19.39 | 19.75 | 19.20 | 19.31 | 29,529 | -0.11(-0.54%) |
Mar 22, 2018 | 19.59 | 20.00 | 19.32 | 19.41 | 26,722 | -0.17(-0.88%) |
Mar 21, 2018 | 20.09 | 20.10 | 19.37 | 19.59 | 90,438 | -0.51(-2.56%) |
Mar 20, 2018 | 19.35 | 20.25 | 19.35 | 20.10 | 40,570 | +0.31(+1.54%) |
Mar 19, 2018 | 19.40 | 20.03 | 19.31 | 19.80 | 71,096 | +0.39(+2.02%) |
Mar 16, 2018 | 20.54 | 20.80 | 19.36 | 19.40 | 261,274 | -1.14(-5.57%) |
Mar 15, 2018 | 20.47 | 20.78 | 20.43 | 20.55 | 58,052 | +0.03(+0.14%) |
Mar 14, 2018 | 20.65 | 20.74 | 20.06 | 20.52 | 61,596 | +0.03(+0.14%) |
Mar 13, 2018 | 20.61 | 20.98 | 20.43 | 20.49 | 38,900 | -0.08(-0.37%) |
Mar 12, 2018 | 20.81 | 20.85 | 20.37 | 20.57 | 34,262 | -0.10(-0.46%) |
Mar 09, 2018 | 20.56 | 20.84 | 19.91 | 20.66 | 23,293 | +0.24(+1.17%) |
Mar 08, 2018 | 20.20 | 20.47 | 19.74 | 20.42 | 26,737 | +0.20(+0.99%) |
Mar 07, 2018 | 20.71 | 20.22 | 22,856 | +0.31(+1.58%) | ||
Mar 06, 2018 | 19.88 | 20.22 | 19.66 | 19.91 | 14,264 | +0.16(+0.82%) |
Mar 05, 2018 | 19.59 | 20.06 | 19.45 | 19.75 | 16,060 | +0.13(+0.68%) |
Mar 02, 2018 | 19.83 | 19.98 | 19.24 | 19.61 | 27,823 | +0.12(+0.64%) |