Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.66 | 23.90 | 23.43 | 23.83 | 1,522,713 | -0.13(-0.54%) |
May 30, 2018 | 23.43 | 24.09 | 23.25 | 23.96 | 1,195,669 | +0.76(+3.28%) |
May 29, 2018 | 22.62 | 23.25 | 22.59 | 23.20 | 1,592,655 | +0.29(+1.27%) |
May 25, 2018 | 22.91 | 22.91 | 22.91 | 0 | -1.04(-4.34%) | |
May 24, 2018 | 23.52 | 24.22 | 23.46 | 23.95 | 1,307,012 | +0.23(+0.97%) |
May 23, 2018 | 23.55 | 23.82 | 23.36 | 23.72 | 738,888 | -0.16(-0.67%) |
May 22, 2018 | 24.67 | 25.01 | 23.71 | 23.88 | 1,465,471 | -0.75(-3.05%) |
May 21, 2018 | 24.60 | 24.68 | 24.04 | 24.63 | 2,401,070 | +0.14(+0.57%) |
May 18, 2018 | 24.25 | 24.56 | 24.22 | 24.49 | 1,019,764 | +0.23(+0.95%) |
May 17, 2018 | 24.02 | 24.68 | 24.02 | 24.26 | 1,565,622 | +0.39(+1.63%) |
May 16, 2018 | 23.84 | 24.20 | 23.77 | 23.87 | 901,695 | +0.10(+0.42%) |
May 15, 2018 | 23.25 | 23.80 | 23.04 | 23.77 | 1,132,821 | +0.47(+2.02%) |
May 14, 2018 | 23.74 | 24.36 | 23.16 | 23.30 | 2,418,387 | -0.15(-0.64%) |
May 11, 2018 | 23.66 | 23.81 | 23.18 | 23.45 | 1,720,812 | -0.14(-0.59%) |
May 10, 2018 | 23.42 | 23.71 | 23.03 | 23.59 | 1,464,474 | +0.19(+0.81%) |
May 09, 2018 | 22.61 | 23.60 | 22.51 | 23.40 | 1,561,738 | +1.19(+5.36%) |
May 08, 2018 | 21.66 | 22.29 | 21.51 | 22.21 | 1,222,124 | +0.57(+2.63%) |
May 07, 2018 | 21.86 | 22.20 | 21.60 | 21.64 | 1,078,166 | -0.04(-0.18%) |
May 04, 2018 | 20.78 | 21.80 | 20.64 | 21.68 | 1,555,517 | +0.80(+3.83%) |
May 03, 2018 | 21.09 | 21.14 | 20.49 | 20.88 | 1,568,005 | -0.28(-1.32%) |
May 02, 2018 | 20.78 | 21.17 | 20.76 | 21.16 | 1,747,645 | +0.33(+1.58%) |
May 01, 2018 | 21.05 | 21.14 | 20.42 | 20.83 | 1,416,030 | -0.41(-1.93%) |
Apr 30, 2018 | 21.36 | 21.61 | 21.24 | 21.24 | 1,204,289 | -0.18(-0.84%) |
Apr 27, 2018 | 20.68 | 21.59 | 20.49 | 21.42 | 1,172,893 | +0.43(+2.05%) |
Apr 26, 2018 | 20.50 | 21.54 | 20.06 | 20.99 | 2,396,349 | -0.43(-2.01%) |
Apr 25, 2018 | 20.56 | 21.47 | 20.45 | 21.42 | 1,852,100 | +0.82(+3.98%) |
Apr 24, 2018 | 20.65 | 21.20 | 20.50 | 20.60 | 2,509,168 | +0.09(+0.44%) |
Apr 23, 2018 | 19.99 | 20.51 | 19.91 | 20.51 | 851,500 | +0.43(+2.14%) |
Apr 20, 2018 | 20.05 | 20.24 | 19.71 | 20.08 | 654,809 | -0.02(-0.10%) |
Apr 19, 2018 | 20.28 | 20.56 | 19.90 | 20.10 | 843,642 | -0.07(-0.35%) |
Apr 18, 2018 | 19.93 | 20.65 | 19.93 | 20.17 | 1,357,086 | +0.55(+2.80%) |
Apr 17, 2018 | 20.13 | 20.13 | 19.51 | 19.62 | 1,610,020 | -0.42(-2.10%) |
Apr 16, 2018 | 20.45 | 20.45 | 19.90 | 20.04 | 1,134,071 | -0.41(-2.00%) |
Apr 13, 2018 | 20.55 | 20.67 | 20.14 | 20.45 | 875,646 | -0.06(-0.29%) |
Apr 12, 2018 | 20.42 | 20.81 | 20.07 | 20.51 | 912,809 | +0.17(+0.84%) |
Apr 11, 2018 | 19.44 | 20.57 | 19.36 | 20.34 | 1,139,287 | +0.80(+4.09%) |
Apr 10, 2018 | 19.15 | 19.77 | 19.04 | 19.54 | 1,115,629 | +0.93(+5.00%) |
Apr 09, 2018 | 18.83 | 18.83 | 18.59 | 18.61 | 753,086 | +0.04(+0.22%) |
Apr 06, 2018 | 19.04 | 19.21 | 18.28 | 18.57 | 1,173,063 | -0.61(-3.18%) |
Apr 05, 2018 | 18.73 | 19.59 | 18.70 | 19.18 | 1,444,418 | +0.58(+3.12%) |
Apr 04, 2018 | 18.16 | 18.66 | 18.00 | 18.60 | 1,731,141 | +0.12(+0.65%) |
Apr 03, 2018 | 18.09 | 18.62 | 17.89 | 18.48 | 1,878,876 | +0.53(+2.95%) |
Apr 02, 2018 | 18.45 | 18.53 | 17.72 | 17.95 | 1,599,297 | -0.59(-3.18%) |
Mar 29, 2018 | 18.54 | 18.54 | 18.54 | 0 | +0.62(+3.46%) | |
Mar 28, 2018 | 18.71 | 18.71 | 17.85 | 17.92 | 1,603,370 | -0.85(-4.53%) |
Mar 27, 2018 | 19.63 | 19.63 | 18.65 | 18.77 | 732,842 | -0.81(-4.14%) |
Mar 26, 2018 | 19.49 | 19.62 | 18.96 | 19.58 | 979,314 | +0.25(+1.29%) |
Mar 23, 2018 | 19.38 | 19.79 | 19.12 | 19.33 | 1,199,795 | +0.16(+0.83%) |
Mar 22, 2018 | 19.74 | 19.93 | 19.17 | 19.17 | 1,209,575 | -0.95(-4.72%) |
Mar 21, 2018 | 19.16 | 20.26 | 18.96 | 20.12 | 1,031,754 | +1.11(+5.84%) |
Mar 20, 2018 | 18.85 | 19.20 | 18.81 | 19.01 | 1,025,968 | +0.24(+1.28%) |
Mar 19, 2018 | 19.12 | 19.16 | 18.42 | 18.77 | 1,340,760 | -0.49(-2.54%) |
Mar 16, 2018 | 18.28 | 19.36 | 18.25 | 19.26 | 2,804,483 | +1.02(+5.59%) |
Mar 15, 2018 | 19.20 | 19.20 | 17.93 | 18.24 | 1,788,177 | -0.90(-4.70%) |
Mar 14, 2018 | 19.30 | 19.56 | 18.94 | 19.14 | 1,856,039 | +0.32(+1.70%) |
Mar 13, 2018 | 19.26 | 19.29 | 18.60 | 18.82 | 1,337,822 | -0.40(-2.08%) |
Mar 12, 2018 | 19.01 | 19.30 | 18.75 | 19.22 | 928,909 | +0.12(+0.63%) |
Mar 09, 2018 | 18.84 | 19.52 | 18.84 | 19.10 | 1,109,693 | +0.32(+1.70%) |
Mar 08, 2018 | 18.33 | 18.83 | 18.33 | 18.78 | 1,005,916 | +0.45(+2.45%) |
Mar 07, 2018 | 18.01 | 18.33 | 1,313,612 | -0.45(-2.40%) | ||
Mar 06, 2018 | 18.90 | 19.35 | 18.58 | 18.78 | 1,489,463 | -0.04(-0.21%) |
Mar 05, 2018 | 17.94 | 18.90 | 17.82 | 18.82 | 1,353,538 | +0.66(+3.63%) |
Mar 02, 2018 | 17.73 | 18.21 | 17.43 | 18.16 | 1,199,417 | +0.16(+0.89%) |