Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.20 | 25.29 | 24.80 | 24.96 | 580,077 | -0.24(-0.95%) |
May 30, 2018 | 25.00 | 25.31 | 24.72 | 25.20 | 1,218,626 | +0.23(+0.92%) |
May 29, 2018 | 24.73 | 24.99 | 24.46 | 24.97 | 840,334 | +0.15(+0.60%) |
May 25, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 24.67 | 25.03 | 24.55 | 24.83 | 1,521,208 | +0.09(+0.36%) |
May 23, 2018 | 24.49 | 24.76 | 23.02 | 24.74 | 529,802 | +0.21(+0.86%) |
May 22, 2018 | 24.85 | 24.96 | 24.42 | 24.53 | 544,145 | -0.37(-1.49%) |
May 21, 2018 | 24.91 | 24.99 | 22.55 | 24.90 | 1,007,507 | +0.10(+0.40%) |
May 18, 2018 | 24.48 | 24.89 | 24.19 | 24.80 | 860,055 | +0.42(+1.72%) |
May 17, 2018 | 24.18 | 24.45 | 23.90 | 24.38 | 707,787 | +0.19(+0.79%) |
May 16, 2018 | 23.89 | 24.32 | 23.76 | 24.19 | 974,861 | +0.34(+1.43%) |
May 15, 2018 | 23.64 | 24.18 | 23.45 | 23.85 | 775,919 | +0.18(+0.76%) |
May 14, 2018 | 23.84 | 24.10 | 23.63 | 23.67 | 919,185 | -0.14(-0.59%) |
May 11, 2018 | 23.65 | 23.90 | 23.21 | 23.81 | 1,407,019 | +0.24(+1.02%) |
May 10, 2018 | 23.49 | 24.60 | 23.08 | 23.57 | 4,036,283 | +2.59(+12.35%) |
May 09, 2018 | 20.74 | 21.04 | 20.20 | 20.98 | 1,136,353 | +0.22(+1.06%) |
May 08, 2018 | 20.50 | 20.78 | 20.26 | 20.76 | 998,146 | +0.16(+0.78%) |
May 07, 2018 | 19.77 | 20.63 | 19.44 | 20.60 | 864,118 | +0.84(+4.25%) |
May 04, 2018 | 19.36 | 20.14 | 19.22 | 19.76 | 755,875 | +0.40(+2.04%) |
May 03, 2018 | 19.43 | 19.50 | 19.01 | 19.36 | 1,075,869 | -0.15(-0.74%) |
May 02, 2018 | 19.76 | 20.00 | 19.43 | 19.51 | 669,315 | -0.32(-1.61%) |
May 01, 2018 | 19.61 | 19.87 | 19.54 | 19.83 | 647,629 | +0.22(+1.12%) |
Apr 30, 2018 | 19.93 | 20.00 | 19.60 | 19.61 | 554,076 | -0.39(-1.95%) |
Apr 27, 2018 | 20.12 | 20.12 | 19.81 | 20.00 | 430,675 | -0.09(-0.45%) |
Apr 26, 2018 | 19.75 | 20.13 | 19.59 | 20.09 | 453,151 | +0.42(+2.14%) |
Apr 25, 2018 | 19.15 | 19.72 | 19.11 | 19.67 | 740,846 | +0.44(+2.29%) |
Apr 24, 2018 | 19.45 | 19.62 | 19.13 | 19.23 | 405,329 | -0.17(-0.88%) |
Apr 23, 2018 | 19.31 | 19.53 | 19.20 | 19.40 | 473,618 | +0.11(+0.57%) |
Apr 20, 2018 | 19.51 | 19.60 | 19.24 | 19.29 | 515,864 | -0.32(-1.63%) |
Apr 19, 2018 | 19.91 | 20.10 | 19.49 | 19.61 | 1,072,090 | -0.43(-2.15%) |
Apr 18, 2018 | 20.25 | 20.34 | 20.00 | 20.04 | 728,216 | -0.22(-1.09%) |
Apr 17, 2018 | 20.65 | 20.65 | 20.19 | 20.26 | 679,523 | -0.34(-1.65%) |
Apr 16, 2018 | 20.10 | 20.76 | 19.96 | 20.60 | 639,811 | +0.58(+2.90%) |
Apr 13, 2018 | 19.85 | 20.11 | 19.65 | 20.02 | 495,885 | +0.22(+1.11%) |
Apr 12, 2018 | 20.24 | 20.24 | 19.72 | 19.80 | 797,792 | -0.39(-1.93%) |
Apr 11, 2018 | 19.27 | 20.26 | 19.27 | 20.19 | 907,957 | +0.84(+4.34%) |
Apr 10, 2018 | 19.55 | 19.64 | 19.28 | 19.35 | 2,748,310 | +0.04(+0.21%) |
Apr 09, 2018 | 19.69 | 19.74 | 19.31 | 19.31 | 650,134 | -0.32(-1.63%) |
Apr 06, 2018 | 20.14 | 20.34 | 19.52 | 19.63 | 535,542 | -0.61(-3.01%) |
Apr 05, 2018 | 20.32 | 20.32 | 19.93 | 20.24 | 701,836 | +0.07(+0.35%) |
Apr 04, 2018 | 19.89 | 20.29 | 19.80 | 20.17 | 989,443 | +0.03(+0.15%) |
Apr 03, 2018 | 19.84 | 20.31 | 19.74 | 20.14 | 933,505 | +0.42(+2.13%) |
Apr 02, 2018 | 19.78 | 20.15 | 19.63 | 19.72 | 884,633 | -0.12(-0.60%) |
Mar 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.26(+1.33%) | |
Mar 28, 2018 | 19.46 | 19.74 | 19.42 | 19.58 | 590,281 | +0.10(+0.51%) |
Mar 27, 2018 | 19.69 | 19.69 | 19.26 | 19.48 | 1,895,016 | -0.16(-0.81%) |
Mar 26, 2018 | 19.53 | 19.73 | 19.08 | 19.64 | 827,823 | +0.37(+1.92%) |
Mar 23, 2018 | 19.49 | 19.90 | 19.25 | 19.27 | 1,215,861 | -0.19(-0.98%) |
Mar 22, 2018 | 19.55 | 19.79 | 19.35 | 19.46 | 926,961 | -0.30(-1.52%) |
Mar 21, 2018 | 20.60 | 20.60 | 19.67 | 19.76 | 1,366,429 | -0.82(-3.98%) |
Mar 20, 2018 | 20.98 | 21.13 | 20.50 | 20.58 | 673,846 | -0.42(-2.00%) |
Mar 19, 2018 | 20.90 | 21.05 | 20.40 | 21.00 | 1,263,534 | -0.02(-0.10%) |
Mar 16, 2018 | 20.87 | 21.17 | 20.75 | 21.02 | 975,956 | +0.19(+0.91%) |
Mar 15, 2018 | 20.88 | 21.09 | 20.50 | 20.83 | 1,209,521 | -0.07(-0.33%) |
Mar 14, 2018 | 21.15 | 20.77 | 20.90 | 1,208,519 | -0.15(-0.71%) | |
Mar 13, 2018 | 21.00 | 21.14 | 20.87 | 21.05 | 1,013,982 | +0.09(+0.43%) |
Mar 12, 2018 | 20.68 | 21.00 | 20.38 | 20.96 | 762,748 | +0.29(+1.40%) |
Mar 09, 2018 | 20.72 | 20.82 | 20.40 | 20.67 | 819,942 | +0.13(+0.63%) |
Mar 08, 2018 | 20.42 | 20.70 | 20.29 | 20.54 | 448,423 | +0.24(+1.18%) |
Mar 07, 2018 | 20.17 | 20.52 | 20.14 | 20.30 | 1,002,645 | -0.05(-0.25%) |
Mar 06, 2018 | 21.02 | 21.04 | 20.18 | 20.35 | 1,831,267 | -0.66(-3.14%) |
Mar 05, 2018 | 20.33 | 21.09 | 20.05 | 21.01 | 1,359,691 | +0.52(+2.54%) |
Mar 02, 2018 | 19.41 | 20.55 | 19.25 | 20.49 | 1,496,202 | +0.90(+4.59%) |