Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.55 | 24.65 | 23.80 | 24.05 | 141,785 | -0.45(-1.84%) |
May 30, 2018 | 24.55 | 24.90 | 24.40 | 24.50 | 104,093 | +0.15(+0.62%) |
May 29, 2018 | 24.15 | 24.55 | 24.05 | 24.35 | 116,161 | -0.05(-0.20%) |
May 25, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.50(-2.01%) | |
May 24, 2018 | 25.20 | 25.45 | 24.45 | 24.90 | 203,306 | -0.40(-1.58%) |
May 23, 2018 | 26.45 | 26.45 | 25.10 | 25.30 | 168,054 | -1.20(-4.53%) |
May 22, 2018 | 26.40 | 27.55 | 26.35 | 26.50 | 182,718 | +0.25(+0.95%) |
May 21, 2018 | 26.05 | 26.50 | 25.90 | 26.25 | 78,791 | +0.35(+1.35%) |
May 18, 2018 | 26.65 | 26.70 | 25.65 | 25.90 | 183,037 | -0.65(-2.45%) |
May 17, 2018 | 26.75 | 27.15 | 26.40 | 26.55 | 159,746 | -0.30(-1.12%) |
May 16, 2018 | 25.60 | 27.00 | 25.60 | 26.85 | 267,494 | +1.35(+5.29%) |
May 15, 2018 | 25.50 | 25.90 | 25.10 | 25.50 | 105,331 | +0.00(+0.00%) |
May 14, 2018 | 25.15 | 25.60 | 25.05 | 25.50 | 163,671 | +0.45(+1.80%) |
May 11, 2018 | 25.20 | 25.50 | 24.75 | 25.05 | 142,603 | -0.25(-0.99%) |
May 10, 2018 | 25.35 | 25.70 | 25.00 | 25.30 | 210,626 | +0.00(+0.00%) |
May 09, 2018 | 25.50 | 25.75 | 25.20 | 25.30 | 168,089 | -0.15(-0.59%) |
May 08, 2018 | 25.25 | 25.85 | 24.95 | 25.45 | 168,651 | -0.15(-0.59%) |
May 07, 2018 | 25.00 | 26.30 | 25.00 | 25.60 | 225,436 | +0.60(+2.40%) |
May 04, 2018 | 24.30 | 25.15 | 24.30 | 25.00 | 137,507 | +0.55(+2.25%) |
May 03, 2018 | 24.10 | 24.95 | 23.40 | 24.45 | 295,702 | +1.45(+6.30%) |
May 02, 2018 | 23.30 | 23.50 | 22.80 | 23.00 | 206,361 | -0.25(-1.08%) |
May 01, 2018 | 23.65 | 24.00 | 22.50 | 23.25 | 193,784 | -0.40(-1.69%) |
Apr 30, 2018 | 23.95 | 24.45 | 23.35 | 23.65 | 239,362 | -0.30(-1.25%) |
Apr 27, 2018 | 24.30 | 24.60 | 23.70 | 23.95 | 160,116 | -0.35(-1.44%) |
Apr 26, 2018 | 24.30 | 24.60 | 23.35 | 24.30 | 281,038 | +0.15(+0.62%) |
Apr 25, 2018 | 24.20 | 24.45 | 23.35 | 24.15 | 378,286 | +0.05(+0.21%) |
Apr 24, 2018 | 24.40 | 25.20 | 24.05 | 24.10 | 384,040 | -0.35(-1.43%) |
Apr 23, 2018 | 26.95 | 27.50 | 23.80 | 24.45 | 1,048,816 | -2.40(-8.94%) |
Apr 20, 2018 | 26.90 | 27.90 | 24.23 | 26.85 | 1,889,292 | -13.60(-33.62%) |
Apr 19, 2018 | 39.95 | 40.85 | 39.65 | 40.45 | 252,626 | +0.10(+0.25%) |
Apr 18, 2018 | 39.45 | 40.75 | 39.20 | 40.35 | 192,579 | +1.10(+2.80%) |
Apr 17, 2018 | 38.65 | 39.65 | 38.50 | 39.25 | 162,981 | +0.75(+1.95%) |
Apr 16, 2018 | 37.95 | 39.00 | 37.60 | 38.50 | 94,809 | +0.75(+1.99%) |
Apr 13, 2018 | 37.70 | 38.10 | 37.45 | 37.75 | 87,417 | +0.15(+0.40%) |
Apr 12, 2018 | 37.90 | 37.90 | 37.30 | 37.60 | 132,757 | -0.20(-0.53%) |
Apr 11, 2018 | 37.75 | 38.15 | 37.40 | 37.80 | 71,648 | -0.20(-0.53%) |
Apr 10, 2018 | 37.60 | 38.20 | 37.40 | 38.00 | 79,184 | +0.75(+2.01%) |
Apr 09, 2018 | 37.40 | 37.70 | 36.90 | 37.25 | 72,641 | +0.05(+0.13%) |
Apr 06, 2018 | 36.75 | 37.45 | 36.75 | 37.20 | 57,582 | +0.05(+0.13%) |
Apr 05, 2018 | 36.20 | 37.20 | 35.90 | 37.15 | 133,603 | +1.10(+3.05%) |
Apr 04, 2018 | 36.50 | 36.95 | 35.85 | 36.05 | 264,168 | -1.25(-3.35%) |
Apr 03, 2018 | 37.25 | 37.65 | 36.70 | 37.30 | 138,353 | +0.05(+0.13%) |
Apr 02, 2018 | 39.00 | 39.20 | 36.85 | 37.25 | 116,577 | -1.85(-4.73%) |
Mar 29, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.80(+2.09%) | |
Mar 28, 2018 | 37.80 | 38.50 | 37.55 | 38.30 | 61,439 | +0.50(+1.32%) |
Mar 27, 2018 | 38.65 | 38.65 | 37.20 | 37.80 | 95,427 | -0.80(-2.07%) |
Mar 26, 2018 | 37.55 | 38.85 | 37.55 | 38.60 | 119,297 | +1.60(+4.32%) |
Mar 23, 2018 | 37.25 | 37.55 | 36.95 | 37.00 | 84,412 | -0.20(-0.54%) |
Mar 22, 2018 | 37.30 | 38.15 | 36.98 | 37.20 | 72,525 | -0.40(-1.06%) |
Mar 21, 2018 | 37.30 | 38.20 | 37.15 | 37.60 | 53,932 | +0.40(+1.08%) |
Mar 20, 2018 | 37.45 | 37.55 | 36.80 | 37.20 | 55,895 | -0.25(-0.67%) |
Mar 19, 2018 | 37.80 | 37.80 | 36.98 | 37.45 | 76,805 | -0.45(-1.19%) |
Mar 16, 2018 | 37.30 | 38.24 | 36.90 | 37.90 | 226,145 | +0.50(+1.34%) |
Mar 15, 2018 | 38.10 | 38.40 | 37.00 | 37.40 | 78,928 | -0.75(-1.97%) |
Mar 14, 2018 | 38.65 | 38.65 | 37.65 | 38.15 | 108,357 | -0.35(-0.91%) |
Mar 13, 2018 | 38.45 | 38.70 | 38.30 | 38.50 | 78,369 | +0.15(+0.39%) |
Mar 12, 2018 | 38.80 | 39.20 | 37.95 | 38.35 | 144,026 | -0.35(-0.90%) |
Mar 09, 2018 | 38.25 | 39.05 | 37.70 | 38.70 | 114,943 | +0.55(+1.44%) |
Mar 08, 2018 | 39.60 | 39.90 | 37.90 | 38.15 | 114,616 | -1.30(-3.30%) |
Mar 07, 2018 | 40.20 | 38.55 | 39.45 | 134,868 | +0.10(+0.25%) | |
Mar 06, 2018 | 37.50 | 39.80 | 37.50 | 39.35 | 140,467 | +1.90(+5.07%) |
Mar 05, 2018 | 37.25 | 37.80 | 37.25 | 37.45 | 58,036 | +0.00(+0.00%) |
Mar 02, 2018 | 36.55 | 37.55 | 36.35 | 37.45 | 70,857 | +0.65(+1.77%) |