Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.04 | 27.04 | 25.28 | 25.72 | 262,503 | -1.01(-3.78%) |
May 30, 2018 | 26.55 | 27.52 | 25.93 | 26.73 | 114,522 | +0.23(+0.87%) |
May 29, 2018 | 25.06 | 26.55 | 25.06 | 26.50 | 58,367 | +1.19(+4.70%) |
May 25, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.26(+1.04%) | |
May 24, 2018 | 25.82 | 26.23 | 25.03 | 25.05 | 112,526 | -0.80(-3.09%) |
May 23, 2018 | 25.59 | 25.95 | 25.20 | 25.85 | 137,804 | +0.18(+0.70%) |
May 22, 2018 | 27.45 | 27.48 | 24.92 | 25.67 | 193,541 | -1.54(-5.66%) |
May 21, 2018 | 25.40 | 27.46 | 25.25 | 27.21 | 115,420 | +1.93(+7.63%) |
May 18, 2018 | 25.88 | 26.25 | 24.33 | 25.28 | 106,170 | -0.45(-1.75%) |
May 17, 2018 | 25.97 | 26.65 | 25.04 | 25.73 | 181,137 | -0.13(-0.50%) |
May 16, 2018 | 26.34 | 26.85 | 25.48 | 25.86 | 72,249 | -0.55(-2.08%) |
May 15, 2018 | 26.74 | 26.74 | 25.90 | 26.41 | 62,034 | -0.42(-1.57%) |
May 14, 2018 | 25.15 | 27.41 | 24.62 | 26.83 | 137,738 | +1.87(+7.49%) |
May 11, 2018 | 24.83 | 25.35 | 24.14 | 24.96 | 83,366 | +0.00(+0.00%) |
May 10, 2018 | 25.61 | 26.85 | 24.80 | 24.96 | 82,756 | -0.64(-2.50%) |
May 09, 2018 | 23.20 | 26.20 | 23.20 | 25.60 | 125,066 | +0.93(+3.77%) |
May 08, 2018 | 25.05 | 25.48 | 24.00 | 24.67 | 55,033 | -0.43(-1.71%) |
May 07, 2018 | 25.22 | 25.54 | 24.80 | 25.10 | 30,223 | -0.05(-0.20%) |
May 04, 2018 | 24.42 | 25.56 | 24.42 | 25.15 | 53,177 | +0.54(+2.19%) |
May 03, 2018 | 25.13 | 25.50 | 24.40 | 24.61 | 42,404 | -0.62(-2.46%) |
May 02, 2018 | 23.62 | 25.89 | 23.62 | 25.23 | 148,484 | +1.59(+6.73%) |
May 01, 2018 | 22.43 | 23.85 | 21.96 | 23.64 | 127,823 | +1.20(+5.35%) |
Apr 30, 2018 | 22.27 | 23.11 | 22.04 | 22.44 | 70,770 | +0.27(+1.22%) |
Apr 27, 2018 | 22.56 | 22.86 | 21.61 | 22.17 | 87,154 | -0.29(-1.29%) |
Apr 26, 2018 | 22.76 | 23.16 | 22.23 | 22.46 | 63,935 | -0.10(-0.44%) |
Apr 25, 2018 | 22.87 | 24.02 | 22.21 | 22.56 | 78,897 | -0.32(-1.40%) |
Apr 24, 2018 | 23.30 | 23.64 | 22.66 | 22.88 | 37,351 | -0.26(-1.12%) |
Apr 23, 2018 | 24.27 | 24.77 | 23.05 | 23.14 | 57,062 | -1.09(-4.50%) |
Apr 20, 2018 | 24.03 | 24.40 | 23.59 | 24.23 | 63,053 | +0.09(+0.37%) |
Apr 19, 2018 | 23.37 | 24.36 | 23.37 | 24.14 | 85,351 | +0.58(+2.46%) |
Apr 18, 2018 | 23.92 | 24.40 | 23.24 | 23.56 | 108,399 | -0.22(-0.93%) |
Apr 17, 2018 | 22.65 | 26.68 | 22.65 | 23.78 | 148,784 | -0.35(-1.45%) |
Apr 16, 2018 | 25.83 | 26.04 | 24.01 | 24.13 | 78,293 | -1.44(-5.63%) |
Apr 13, 2018 | 27.22 | 27.22 | 25.44 | 25.57 | 59,067 | -1.48(-5.47%) |
Apr 12, 2018 | 27.54 | 27.72 | 26.08 | 27.05 | 159,874 | -0.28(-1.02%) |
Apr 11, 2018 | 26.72 | 27.83 | 25.25 | 27.33 | 323,592 | +0.30(+1.11%) |
Apr 10, 2018 | 25.83 | 27.54 | 24.96 | 27.03 | 119,927 | +1.53(+6.00%) |
Apr 09, 2018 | 24.31 | 25.74 | 23.91 | 25.50 | 179,002 | +1.50(+6.25%) |
Apr 06, 2018 | 21.57 | 24.15 | 21.49 | 24.00 | 198,684 | +2.16(+9.89%) |
Apr 05, 2018 | 22.02 | 22.25 | 21.20 | 21.84 | 73,865 | +0.06(+0.28%) |
Apr 04, 2018 | 21.70 | 22.50 | 21.32 | 21.78 | 111,646 | -0.09(-0.41%) |
Apr 03, 2018 | 20.07 | 22.35 | 19.69 | 21.87 | 136,228 | +1.81(+9.02%) |
Apr 02, 2018 | 19.82 | 21.40 | 19.19 | 20.06 | 145,594 | +0.02(+0.10%) |
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.95(-4.53%) | |
Mar 28, 2018 | 20.75 | 21.77 | 20.05 | 20.99 | 81,932 | +0.24(+1.16%) |
Mar 27, 2018 | 21.02 | 21.77 | 20.70 | 20.75 | 119,359 | -0.16(-0.77%) |
Mar 26, 2018 | 21.51 | 22.74 | 20.58 | 20.91 | 81,925 | -0.27(-1.27%) |
Mar 23, 2018 | 21.94 | 23.28 | 21.16 | 21.18 | 41,848 | -0.66(-3.02%) |
Mar 22, 2018 | 22.82 | 23.28 | 21.81 | 21.84 | 54,435 | -1.16(-5.04%) |
Mar 21, 2018 | 22.81 | 23.66 | 22.81 | 23.00 | 26,469 | +0.16(+0.70%) |
Mar 20, 2018 | 22.95 | 23.24 | 22.55 | 22.84 | 87,174 | -0.09(-0.39%) |
Mar 19, 2018 | 22.33 | 23.18 | 21.95 | 22.93 | 91,083 | +0.53(+2.37%) |
Mar 16, 2018 | 22.07 | 22.56 | 21.58 | 22.40 | 108,868 | +0.23(+1.04%) |
Mar 15, 2018 | 23.69 | 24.17 | 22.06 | 22.17 | 120,597 | -1.45(-6.14%) |
Mar 14, 2018 | 23.55 | 24.32 | 23.09 | 23.62 | 79,239 | +0.20(+0.85%) |
Mar 13, 2018 | 24.60 | 25.41 | 23.26 | 23.42 | 150,503 | -0.28(-1.18%) |
Mar 12, 2018 | 24.50 | 25.04 | 23.61 | 23.70 | 198,766 | -0.84(-3.42%) |
Mar 09, 2018 | 23.96 | 24.66 | 23.43 | 24.54 | 266,987 | +1.05(+4.47%) |
Mar 08, 2018 | 24.71 | 24.80 | 22.86 | 23.49 | 251,143 | -0.91(-3.73%) |
Mar 07, 2018 | 24.10 | 24.66 | 23.70 | 24.40 | 218,948 | +0.13(+0.54%) |
Mar 06, 2018 | 27.64 | 27.81 | 24.18 | 24.27 | 167,793 | -3.34(-12.10%) |
Mar 05, 2018 | 27.05 | 27.85 | 23.16 | 27.61 | 312,152 | +0.38(+1.40%) |
Mar 02, 2018 | 24.16 | 27.57 | 24.05 | 27.23 | 114,934 | +2.87(+11.78%) |