Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.66 | 23.89 | 22.92 | 23.21 | 107,566 | -0.55(-2.31%) |
May 30, 2018 | 23.43 | 23.89 | 23.27 | 23.76 | 69,203 | +0.47(+2.02%) |
May 29, 2018 | 23.18 | 23.44 | 22.85 | 23.29 | 60,719 | +0.03(+0.13%) |
May 25, 2018 | 23.26 | 23.26 | 23.26 | 0 | -0.23(-0.98%) | |
May 24, 2018 | 23.20 | 24.41 | 22.80 | 23.49 | 127,234 | +0.23(+0.99%) |
May 23, 2018 | 23.12 | 23.37 | 22.16 | 23.26 | 196,061 | -0.01(-0.04%) |
May 22, 2018 | 26.39 | 26.65 | 23.10 | 23.27 | 261,461 | -3.14(-11.89%) |
May 21, 2018 | 26.70 | 27.47 | 26.02 | 26.41 | 88,934 | -0.29(-1.09%) |
May 18, 2018 | 26.83 | 27.00 | 26.43 | 26.70 | 57,527 | -0.06(-0.22%) |
May 17, 2018 | 26.24 | 26.94 | 26.16 | 26.76 | 52,605 | +0.60(+2.29%) |
May 16, 2018 | 26.17 | 26.67 | 25.81 | 26.16 | 43,968 | +0.10(+0.38%) |
May 15, 2018 | 26.14 | 26.33 | 25.98 | 26.06 | 56,752 | -0.23(-0.87%) |
May 14, 2018 | 25.70 | 26.39 | 25.28 | 26.29 | 64,870 | +0.52(+2.02%) |
May 11, 2018 | 25.70 | 26.38 | 25.45 | 25.77 | 82,306 | +0.08(+0.31%) |
May 10, 2018 | 25.21 | 25.84 | 25.00 | 25.69 | 34,252 | +0.47(+1.86%) |
May 09, 2018 | 25.30 | 25.96 | 25.03 | 25.22 | 33,669 | -0.05(-0.20%) |
May 08, 2018 | 25.04 | 25.71 | 25.04 | 25.27 | 73,991 | +0.24(+0.96%) |
May 07, 2018 | 24.26 | 25.37 | 24.26 | 25.03 | 83,215 | +0.40(+1.62%) |
May 04, 2018 | 25.21 | 25.21 | 24.44 | 24.63 | 95,968 | -0.58(-2.30%) |
May 03, 2018 | 25.58 | 25.81 | 24.93 | 25.21 | 60,433 | -0.34(-1.33%) |
May 02, 2018 | 24.30 | 25.90 | 24.20 | 25.55 | 119,043 | +1.21(+4.97%) |
May 01, 2018 | 24.06 | 24.59 | 23.89 | 24.34 | 145,725 | +0.31(+1.29%) |
Apr 30, 2018 | 24.73 | 25.38 | 23.49 | 24.03 | 190,359 | -0.96(-3.84%) |
Apr 27, 2018 | 24.60 | 25.19 | 22.33 | 24.99 | 239,773 | +0.52(+2.13%) |
Apr 26, 2018 | 25.64 | 27.59 | 24.34 | 24.47 | 136,388 | -1.07(-4.19%) |
Apr 25, 2018 | 26.40 | 26.92 | 24.66 | 25.54 | 155,610 | -0.89(-3.37%) |
Apr 24, 2018 | 28.03 | 28.36 | 26.12 | 26.43 | 119,214 | -1.54(-5.51%) |
Apr 23, 2018 | 28.15 | 28.44 | 27.33 | 27.97 | 94,634 | +0.09(+0.32%) |
Apr 20, 2018 | 28.34 | 28.72 | 27.32 | 27.88 | 111,006 | -0.28(-0.99%) |
Apr 19, 2018 | 27.31 | 29.15 | 27.31 | 28.16 | 296,299 | +0.68(+2.47%) |
Apr 18, 2018 | 27.06 | 27.51 | 27.02 | 27.48 | 61,931 | +0.58(+2.16%) |
Apr 17, 2018 | 27.62 | 27.62 | 26.53 | 26.90 | 61,148 | -0.42(-1.54%) |
Apr 16, 2018 | 26.22 | 27.54 | 26.22 | 27.32 | 49,919 | +1.15(+4.39%) |
Apr 13, 2018 | 26.80 | 27.24 | 25.78 | 26.17 | 46,977 | -0.48(-1.80%) |
Apr 12, 2018 | 26.45 | 27.57 | 26.45 | 26.65 | 50,749 | +0.25(+0.95%) |
Apr 11, 2018 | 26.54 | 26.64 | 25.96 | 26.40 | 24,142 | -0.27(-1.01%) |
Apr 10, 2018 | 25.39 | 26.97 | 25.39 | 26.67 | 64,059 | +1.45(+5.75%) |
Apr 09, 2018 | 26.64 | 26.75 | 25.11 | 25.22 | 65,182 | -1.34(-5.05%) |
Apr 06, 2018 | 25.24 | 26.85 | 25.19 | 26.56 | 116,693 | +1.47(+5.86%) |
Apr 05, 2018 | 25.30 | 25.34 | 24.73 | 25.09 | 36,416 | +0.07(+0.28%) |
Apr 04, 2018 | 24.69 | 25.19 | 24.23 | 25.02 | 52,956 | -0.11(-0.44%) |
Apr 03, 2018 | 24.72 | 25.41 | 24.65 | 25.13 | 47,870 | +0.56(+2.28%) |
Apr 02, 2018 | 25.42 | 25.80 | 24.15 | 24.57 | 73,217 | -0.92(-3.61%) |
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +1.12(+4.60%) | |
Mar 28, 2018 | 24.05 | 24.83 | 23.90 | 24.37 | 139,154 | +0.26(+1.08%) |
Mar 27, 2018 | 25.81 | 25.82 | 24.11 | 24.11 | 111,580 | -1.61(-6.26%) |
Mar 26, 2018 | 26.04 | 26.12 | 24.97 | 25.72 | 80,319 | +0.01(+0.04%) |
Mar 23, 2018 | 26.52 | 26.69 | 25.64 | 25.71 | 87,258 | -0.77(-2.91%) |
Mar 22, 2018 | 26.76 | 27.20 | 26.36 | 26.48 | 65,883 | -0.37(-1.38%) |
Mar 21, 2018 | 26.55 | 27.20 | 26.36 | 26.85 | 90,007 | +0.41(+1.55%) |
Mar 20, 2018 | 26.48 | 27.27 | 26.37 | 26.44 | 95,143 | -0.03(-0.11%) |
Mar 19, 2018 | 25.91 | 26.51 | 25.91 | 26.47 | 35,102 | +0.51(+1.96%) |
Mar 16, 2018 | 25.80 | 26.15 | 25.66 | 25.96 | 145,661 | +0.03(+0.12%) |
Mar 15, 2018 | 25.95 | 26.26 | 25.64 | 25.93 | 46,056 | +0.16(+0.62%) |
Mar 14, 2018 | 26.32 | 26.32 | 25.17 | 25.77 | 67,825 | -0.51(-1.94%) |
Mar 13, 2018 | 25.82 | 26.50 | 25.54 | 26.28 | 70,954 | +0.56(+2.18%) |
Mar 12, 2018 | 26.31 | 26.75 | 25.56 | 25.72 | 108,461 | -0.63(-2.39%) |
Mar 09, 2018 | 25.41 | 26.55 | 25.00 | 26.35 | 90,948 | +1.09(+4.32%) |
Mar 08, 2018 | 25.30 | 25.44 | 24.23 | 25.26 | 51,040 | -0.04(-0.16%) |
Mar 07, 2018 | 24.11 | 25.43 | 24.11 | 25.30 | 94,310 | +0.97(+3.99%) |
Mar 06, 2018 | 23.41 | 24.45 | 23.08 | 24.33 | 115,575 | +0.35(+1.46%) |
Mar 05, 2018 | 25.19 | 25.28 | 22.28 | 23.98 | 390,759 | -1.71(-6.66%) |
Mar 02, 2018 | 25.26 | 25.87 | 24.51 | 25.69 | 82,040 | +0.15(+0.59%) |