Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.59 | 24.23 | 21.42 | 21.45 | 263,078 | -2.16(-9.15%) |
May 30, 2018 | 24.15 | 24.84 | 23.33 | 23.61 | 147,882 | -0.45(-1.87%) |
May 29, 2018 | 24.78 | 24.85 | 23.50 | 24.06 | 153,593 | -0.82(-3.30%) |
May 25, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.16(-0.64%) | |
May 24, 2018 | 24.79 | 25.39 | 24.78 | 25.04 | 44,326 | +0.21(+0.85%) |
May 23, 2018 | 25.20 | 25.39 | 24.54 | 24.83 | 52,079 | -0.40(-1.59%) |
May 22, 2018 | 24.30 | 25.43 | 23.78 | 25.23 | 118,749 | +0.98(+4.04%) |
May 21, 2018 | 24.87 | 25.50 | 24.08 | 24.25 | 167,662 | -0.48(-1.94%) |
May 18, 2018 | 25.18 | 25.54 | 24.67 | 24.73 | 76,278 | -0.43(-1.71%) |
May 17, 2018 | 24.61 | 25.29 | 24.32 | 25.16 | 115,897 | +0.56(+2.28%) |
May 16, 2018 | 25.11 | 25.48 | 24.22 | 24.60 | 78,925 | -0.68(-2.69%) |
May 15, 2018 | 24.15 | 25.46 | 23.60 | 25.28 | 132,233 | +1.11(+4.59%) |
May 14, 2018 | 23.51 | 24.61 | 23.45 | 24.17 | 62,022 | +0.71(+3.03%) |
May 11, 2018 | 22.63 | 23.86 | 22.14 | 23.46 | 132,950 | +0.82(+3.62%) |
May 10, 2018 | 24.71 | 24.71 | 22.50 | 22.64 | 185,638 | -1.91(-7.78%) |
May 09, 2018 | 24.13 | 24.94 | 23.97 | 24.55 | 51,000 | +0.46(+1.91%) |
May 08, 2018 | 24.26 | 24.80 | 23.70 | 24.09 | 103,591 | -0.15(-0.62%) |
May 07, 2018 | 23.63 | 24.63 | 23.28 | 24.24 | 53,926 | +0.55(+2.32%) |
May 04, 2018 | 24.18 | 24.94 | 23.56 | 23.69 | 30,105 | -0.47(-1.95%) |
May 03, 2018 | 24.79 | 25.07 | 24.14 | 24.16 | 89,354 | -0.69(-2.78%) |
May 02, 2018 | 24.40 | 25.17 | 24.19 | 24.85 | 89,898 | +0.40(+1.64%) |
May 01, 2018 | 23.77 | 24.51 | 23.59 | 24.45 | 46,930 | +0.63(+2.64%) |
Apr 30, 2018 | 24.41 | 24.75 | 23.20 | 23.82 | 115,903 | -0.55(-2.26%) |
Apr 27, 2018 | 24.74 | 24.88 | 23.69 | 24.37 | 126,466 | -0.11(-0.45%) |
Apr 26, 2018 | 24.28 | 25.20 | 24.26 | 24.48 | 104,148 | +0.27(+1.12%) |
Apr 25, 2018 | 24.45 | 24.66 | 24.10 | 24.21 | 49,581 | -0.30(-1.22%) |
Apr 24, 2018 | 23.90 | 24.70 | 23.70 | 24.51 | 113,279 | +0.68(+2.85%) |
Apr 23, 2018 | 23.76 | 24.27 | 22.99 | 23.83 | 90,068 | +0.14(+0.59%) |
Apr 20, 2018 | 23.51 | 23.80 | 23.36 | 23.69 | 94,076 | +0.16(+0.68%) |
Apr 19, 2018 | 23.28 | 23.78 | 22.85 | 23.53 | 73,942 | +0.21(+0.90%) |
Apr 18, 2018 | 22.70 | 23.80 | 22.57 | 23.32 | 72,857 | +0.68(+3.00%) |
Apr 17, 2018 | 22.26 | 22.95 | 22.17 | 22.64 | 54,099 | +0.56(+2.54%) |
Apr 16, 2018 | 22.02 | 22.60 | 21.40 | 22.08 | 87,980 | +0.15(+0.68%) |
Apr 13, 2018 | 22.73 | 23.19 | 21.70 | 21.93 | 90,311 | -0.71(-3.14%) |
Apr 12, 2018 | 22.63 | 23.26 | 22.32 | 22.64 | 70,351 | +0.25(+1.12%) |
Apr 11, 2018 | 21.95 | 22.64 | 21.77 | 22.39 | 110,903 | +0.40(+1.82%) |
Apr 10, 2018 | 20.86 | 22.21 | 20.84 | 21.99 | 64,322 | +1.21(+5.82%) |
Apr 09, 2018 | 21.04 | 21.54 | 20.57 | 20.78 | 150,035 | -0.12(-0.57%) |
Apr 06, 2018 | 20.81 | 20.90 | 94,893 | -0.57(-2.65%) | ||
Apr 05, 2018 | 22.48 | 22.94 | 21.25 | 21.47 | 225,483 | -0.93(-4.15%) |
Apr 04, 2018 | 20.57 | 22.64 | 20.00 | 22.40 | 208,535 | +1.56(+7.49%) |
Apr 03, 2018 | 19.79 | 21.24 | 19.79 | 20.84 | 124,993 | +1.16(+5.89%) |
Apr 02, 2018 | 20.00 | 20.59 | 19.24 | 19.68 | 95,885 | -0.55(-2.72%) |
Mar 29, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.37(+1.86%) | |
Mar 28, 2018 | 20.02 | 20.41 | 19.09 | 19.86 | 206,541 | -0.45(-2.22%) |
Mar 27, 2018 | 21.44 | 21.70 | 20.15 | 20.31 | 188,473 | -1.03(-4.83%) |
Mar 26, 2018 | 21.79 | 21.97 | 21.03 | 21.34 | 142,747 | -0.13(-0.61%) |
Mar 23, 2018 | 21.22 | 21.91 | 21.05 | 21.47 | 131,761 | +0.02(+0.09%) |
Mar 22, 2018 | 21.65 | 22.02 | 21.10 | 21.45 | 177,690 | -0.37(-1.70%) |
Mar 21, 2018 | 21.35 | 22.39 | 21.04 | 21.82 | 107,504 | +0.47(+2.20%) |
Mar 20, 2018 | 22.25 | 22.78 | 21.24 | 21.35 | 127,831 | -1.00(-4.47%) |
Mar 19, 2018 | 22.31 | 22.77 | 21.75 | 22.35 | 259,765 | -0.16(-0.71%) |
Mar 16, 2018 | 22.81 | 22.81 | 22.23 | 22.51 | 250,772 | -0.19(-0.84%) |
Mar 15, 2018 | 23.43 | 23.49 | 22.62 | 22.70 | 129,156 | -0.76(-3.24%) |
Mar 14, 2018 | 23.09 | 23.75 | 22.59 | 23.46 | 238,539 | +0.26(+1.12%) |
Mar 13, 2018 | 24.20 | 24.35 | 23.08 | 23.20 | 233,374 | -0.88(-3.65%) |
Mar 12, 2018 | 23.60 | 24.39 | 23.00 | 24.08 | 248,423 | +0.89(+3.84%) |
Mar 09, 2018 | 22.30 | 24.76 | 22.11 | 23.19 | 336,511 | +1.19(+5.39%) |
Mar 08, 2018 | 28.72 | 28.72 | 21.76 | 22.00 | 1,089,111 | -6.55(-22.92%) |
Mar 07, 2018 | 28.65 | 28.55 | 214,796 | +2.06(+7.78%) | ||
Mar 06, 2018 | 28.04 | 28.47 | 25.97 | 26.49 | 253,206 | -1.62(-5.76%) |
Mar 05, 2018 | 29.00 | 29.29 | 27.45 | 28.11 | 284,501 | -0.83(-2.87%) |
Mar 02, 2018 | 26.43 | 29.18 | 26.42 | 28.94 | 228,451 | +2.36(+8.88%) |