Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.00 | 27.00 | 25.00 | 25.50 | 16,096 | +0.00(+0.00%) |
May 30, 2018 | 24.50 | 26.00 | 24.50 | 25.50 | 20,367 | +1.00(+4.08%) |
May 29, 2018 | 24.50 | 25.00 | 24.50 | 24.50 | 5,605 | -0.50(-2.00%) |
May 25, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.50(+2.04%) | |
May 24, 2018 | 24.50 | 25.00 | 24.00 | 24.50 | 7,031 | +0.00(+0.00%) |
May 23, 2018 | 24.50 | 25.00 | 24.00 | 24.50 | 3,136 | +0.00(+0.00%) |
May 22, 2018 | 24.00 | 25.00 | 24.00 | 24.50 | 16,952 | +0.50(+2.08%) |
May 21, 2018 | 23.00 | 24.50 | 23.00 | 24.00 | 14,399 | +0.50(+2.13%) |
May 18, 2018 | 23.00 | 23.50 | 22.50 | 23.50 | 6,948 | +0.50(+2.17%) |
May 17, 2018 | 23.00 | 23.40 | 22.75 | 23.00 | 3,828 | +0.50(+2.22%) |
May 16, 2018 | 23.50 | 23.50 | 22.50 | 22.50 | 3,055 | -1.00(-4.26%) |
May 15, 2018 | 23.50 | 23.50 | 22.50 | 23.50 | 4,613 | +0.50(+2.17%) |
May 14, 2018 | 23.50 | 23.75 | 23.00 | 23.00 | 11,027 | -0.50(-2.13%) |
May 11, 2018 | 23.00 | 23.50 | 21.50 | 23.50 | 14,837 | +0.50(+2.17%) |
May 10, 2018 | 23.00 | 23.50 | 22.50 | 23.00 | 7,332 | +0.00(+0.00%) |
May 09, 2018 | 23.00 | 23.50 | 23.00 | 23.00 | 1,691 | +0.00(+0.00%) |
May 08, 2018 | 23.50 | 23.75 | 23.00 | 23.00 | 10,028 | -0.50(-2.13%) |
May 07, 2018 | 23.50 | 23.50 | 23.00 | 23.50 | 5,589 | +0.00(+0.00%) |
May 04, 2018 | 23.50 | 23.75 | 23.00 | 23.50 | 7,689 | +0.00(+0.00%) |
May 03, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 12,981 | +0.00(+0.00%) |
May 02, 2018 | 23.00 | 24.50 | 22.50 | 23.50 | 25,163 | +0.50(+2.17%) |
May 01, 2018 | 23.00 | 23.25 | 22.00 | 23.00 | 9,415 | -0.50(-2.13%) |
Apr 30, 2018 | 23.00 | 23.50 | 23.00 | 23.50 | 6,146 | +0.50(+2.17%) |
Apr 27, 2018 | 22.50 | 23.80 | 22.50 | 23.00 | 13,261 | +0.50(+2.22%) |
Apr 26, 2018 | 22.50 | 24.25 | 22.50 | 22.50 | 24,050 | +0.00(+0.00%) |
Apr 25, 2018 | 23.00 | 23.25 | 22.50 | 22.50 | 11,391 | -0.50(-2.17%) |
Apr 24, 2018 | 22.00 | 23.00 | 21.50 | 23.00 | 13,725 | +1.50(+6.98%) |
Apr 23, 2018 | 23.00 | 23.50 | 21.00 | 21.50 | 10,522 | -2.00(-8.51%) |
Apr 20, 2018 | 23.50 | 24.00 | 23.25 | 23.50 | 14,083 | +0.00(+0.00%) |
Apr 19, 2018 | 22.50 | 24.00 | 22.25 | 23.50 | 19,855 | +1.50(+6.82%) |
Apr 18, 2018 | 22.50 | 23.25 | 22.00 | 22.00 | 19,438 | -0.50(-2.22%) |
Apr 17, 2018 | 22.00 | 22.75 | 22.00 | 22.50 | 13,600 | +0.50(+2.27%) |
Apr 16, 2018 | 22.00 | 22.80 | 21.60 | 22.00 | 13,711 | +0.00(+0.00%) |
Apr 13, 2018 | 22.00 | 22.50 | 21.50 | 22.00 | 13,162 | -0.50(-2.22%) |
Apr 12, 2018 | 21.50 | 23.00 | 21.50 | 22.50 | 31,378 | +1.00(+4.65%) |
Apr 11, 2018 | 21.00 | 22.00 | 20.70 | 21.50 | 14,224 | +1.00(+4.88%) |
Apr 10, 2018 | 21.00 | 21.00 | 20.50 | 20.50 | 6,668 | -0.50(-2.38%) |
Apr 09, 2018 | 20.50 | 21.50 | 20.50 | 21.00 | 4,507 | +0.50(+2.44%) |
Apr 06, 2018 | 21.50 | 22.00 | 20.50 | 20.50 | 9,539 | -1.00(-4.65%) |
Apr 05, 2018 | 21.00 | 22.00 | 21.00 | 21.50 | 24,061 | +0.50(+2.38%) |
Apr 04, 2018 | 20.50 | 21.50 | 20.50 | 21.00 | 12,412 | +0.50(+2.44%) |
Apr 03, 2018 | 21.50 | 22.50 | 20.50 | 20.50 | 29,484 | -1.00(-4.65%) |
Apr 02, 2018 | 20.00 | 22.00 | 19.50 | 21.50 | 15,572 | +2.00(+10.26%) |
Mar 29, 2018 | 19.50 | 19.50 | 19.50 | 0 | -1.00(-4.88%) | |
Mar 28, 2018 | 20.50 | 20.50 | 19.50 | 20.50 | 46,468 | +0.50(+2.50%) |
Mar 27, 2018 | 20.00 | 20.50 | 19.50 | 20.00 | 26,832 | +0.00(+0.00%) |
Mar 26, 2018 | 20.50 | 20.50 | 19.50 | 20.00 | 19,027 | +0.00(+0.00%) |
Mar 23, 2018 | 20.50 | 21.00 | 19.90 | 20.00 | 26,777 | -0.50(-2.44%) |
Mar 22, 2018 | 20.00 | 21.00 | 20.00 | 20.50 | 7,598 | +0.00(+0.00%) |
Mar 21, 2018 | 21.50 | 21.75 | 20.50 | 20.50 | 34,310 | -1.00(-4.65%) |
Mar 20, 2018 | 22.00 | 22.50 | 21.00 | 21.50 | 25,041 | -0.50(-2.27%) |
Mar 19, 2018 | 22.50 | 23.00 | 22.00 | 22.00 | 12,889 | -0.50(-2.22%) |
Mar 16, 2018 | 22.50 | 23.00 | 21.75 | 22.50 | 23,646 | +0.00(+0.00%) |
Mar 15, 2018 | 22.50 | 23.25 | 22.00 | 22.50 | 20,395 | -0.50(-2.17%) |
Mar 14, 2018 | 23.50 | 24.00 | 22.50 | 23.00 | 32,288 | -0.50(-2.13%) |
Mar 13, 2018 | 23.50 | 24.00 | 23.50 | 23.50 | 3,002 | +0.00(+0.00%) |
Mar 12, 2018 | 23.00 | 24.00 | 23.00 | 23.50 | 10,115 | +0.00(+0.00%) |
Mar 09, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 20,202 | +0.00(+0.00%) |
Mar 08, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 1,993 | +0.00(+0.00%) |
Mar 07, 2018 | 23.00 | 23.50 | 10,266 | +0.00(+0.00%) | ||
Mar 06, 2018 | 23.50 | 24.25 | 23.50 | 23.50 | 5,631 | +0.00(+0.00%) |
Mar 05, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 26,636 | +0.00(+0.00%) |
Mar 02, 2018 | 25.00 | 25.00 | 23.50 | 23.50 | 15,615 | -1.50(-6.00%) |