Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.40 | 32.55 | 31.40 | 31.85 | 74,217 | +0.55(+1.76%) |
May 30, 2018 | 31.95 | 32.40 | 31.00 | 31.30 | 80,636 | -0.45(-1.42%) |
May 29, 2018 | 31.40 | 32.00 | 31.20 | 31.75 | 39,339 | +0.40(+1.28%) |
May 25, 2018 | 31.35 | 31.35 | 31.35 | 0 | +0.20(+0.64%) | |
May 24, 2018 | 30.40 | 31.45 | 29.73 | 31.15 | 53,809 | +0.85(+2.81%) |
May 23, 2018 | 29.30 | 30.50 | 29.30 | 30.30 | 47,037 | +0.60(+2.02%) |
May 22, 2018 | 31.15 | 31.70 | 28.85 | 29.70 | 72,075 | -1.65(-5.26%) |
May 21, 2018 | 31.40 | 31.70 | 30.25 | 31.35 | 69,567 | +0.05(+0.16%) |
May 18, 2018 | 30.75 | 31.45 | 30.20 | 31.30 | 71,862 | +0.45(+1.46%) |
May 17, 2018 | 30.45 | 31.35 | 30.20 | 30.85 | 56,770 | +0.35(+1.15%) |
May 16, 2018 | 29.90 | 30.60 | 29.90 | 30.50 | 70,250 | +0.50(+1.67%) |
May 15, 2018 | 29.65 | 31.15 | 29.40 | 30.00 | 80,429 | +0.40(+1.35%) |
May 14, 2018 | 29.75 | 30.65 | 29.45 | 29.60 | 76,406 | -0.10(-0.34%) |
May 11, 2018 | 28.80 | 30.55 | 28.71 | 29.70 | 152,202 | +0.90(+3.12%) |
May 10, 2018 | 29.25 | 29.25 | 28.25 | 28.80 | 136,569 | -0.60(-2.04%) |
May 09, 2018 | 29.90 | 29.90 | 28.35 | 29.40 | 122,232 | +0.30(+1.03%) |
May 08, 2018 | 26.00 | 29.85 | 25.25 | 29.10 | 374,976 | +4.15(+16.63%) |
May 07, 2018 | 23.85 | 25.30 | 23.60 | 24.95 | 134,587 | +1.45(+6.17%) |
May 04, 2018 | 23.05 | 23.95 | 22.90 | 23.50 | 53,823 | +0.30(+1.29%) |
May 03, 2018 | 23.60 | 23.80 | 23.00 | 23.20 | 43,897 | -0.50(-2.11%) |
May 02, 2018 | 23.70 | 24.20 | 23.35 | 23.70 | 47,179 | +0.00(+0.00%) |
May 01, 2018 | 23.25 | 23.85 | 22.70 | 23.70 | 42,758 | +0.40(+1.72%) |
Apr 30, 2018 | 23.45 | 24.20 | 23.25 | 23.30 | 86,263 | +0.05(+0.22%) |
Apr 27, 2018 | 23.60 | 23.85 | 22.60 | 23.25 | 63,938 | -0.25(-1.06%) |
Apr 26, 2018 | 23.95 | 24.05 | 23.35 | 23.50 | 47,037 | -0.40(-1.67%) |
Apr 25, 2018 | 23.05 | 24.25 | 22.88 | 23.90 | 42,065 | +0.85(+3.69%) |
Apr 24, 2018 | 23.45 | 23.45 | 22.45 | 23.05 | 72,182 | -0.15(-0.65%) |
Apr 23, 2018 | 23.45 | 23.75 | 23.00 | 23.20 | 71,637 | -0.20(-0.85%) |
Apr 20, 2018 | 23.90 | 24.35 | 23.05 | 23.40 | 76,532 | -0.85(-3.51%) |
Apr 19, 2018 | 25.15 | 26.00 | 23.90 | 24.25 | 158,837 | -0.60(-2.41%) |
Apr 18, 2018 | 24.10 | 25.52 | 24.10 | 24.85 | 205,065 | +1.15(+4.85%) |
Apr 17, 2018 | 20.75 | 24.15 | 20.75 | 23.70 | 394,060 | +4.10(+20.92%) |
Apr 16, 2018 | 19.60 | 19.85 | 18.98 | 19.60 | 86,516 | -0.02(-0.13%) |
Apr 13, 2018 | 19.80 | 19.90 | 19.10 | 19.62 | 64,474 | -0.07(-0.38%) |
Apr 12, 2018 | 19.85 | 20.10 | 19.40 | 19.70 | 35,872 | +0.05(+0.25%) |
Apr 11, 2018 | 19.40 | 20.18 | 19.40 | 19.65 | 56,137 | +0.30(+1.55%) |
Apr 10, 2018 | 19.10 | 19.50 | 19.05 | 19.35 | 32,053 | +0.30(+1.57%) |
Apr 09, 2018 | 20.00 | 20.50 | 18.85 | 19.05 | 60,405 | -1.00(-4.99%) |
Apr 06, 2018 | 20.25 | 20.50 | 19.60 | 20.05 | 67,470 | -0.35(-1.72%) |
Apr 05, 2018 | 20.00 | 20.73 | 19.96 | 20.40 | 32,217 | +0.45(+2.26%) |
Apr 04, 2018 | 19.25 | 20.30 | 19.25 | 19.95 | 30,600 | +0.25(+1.27%) |
Apr 03, 2018 | 19.95 | 20.50 | 18.95 | 19.70 | 64,026 | -0.20(-1.01%) |
Apr 02, 2018 | 19.85 | 19.90 | 19.15 | 19.90 | 57,973 | -0.10(-0.50%) |
Mar 29, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.60(+3.09%) | |
Mar 28, 2018 | 19.85 | 20.10 | 19.30 | 19.40 | 39,164 | -0.50(-2.51%) |
Mar 27, 2018 | 20.15 | 20.60 | 19.50 | 19.90 | 48,353 | -0.30(-1.49%) |
Mar 26, 2018 | 19.00 | 20.55 | 18.96 | 20.20 | 79,136 | +1.35(+7.16%) |
Mar 23, 2018 | 19.40 | 19.75 | 18.60 | 18.85 | 53,525 | -0.65(-3.33%) |
Mar 22, 2018 | 19.90 | 20.45 | 19.25 | 19.50 | 27,139 | -0.55(-2.74%) |
Mar 21, 2018 | 19.65 | 20.45 | 19.15 | 20.05 | 43,253 | +0.45(+2.30%) |
Mar 20, 2018 | 19.80 | 20.60 | 19.35 | 19.60 | 69,664 | -0.05(-0.25%) |
Mar 19, 2018 | 20.45 | 20.55 | 19.20 | 19.65 | 74,220 | -0.65(-3.20%) |
Mar 16, 2018 | 18.55 | 20.35 | 18.55 | 20.30 | 80,896 | +1.85(+10.03%) |
Mar 15, 2018 | 18.20 | 18.80 | 18.00 | 18.45 | 76,394 | +0.20(+1.10%) |
Mar 14, 2018 | 18.05 | 18.45 | 17.85 | 18.25 | 69,421 | +0.20(+1.11%) |
Mar 13, 2018 | 18.15 | 18.30 | 17.85 | 18.05 | 49,253 | +0.20(+1.12%) |
Mar 12, 2018 | 17.90 | 18.70 | 17.15 | 17.85 | 75,968 | -0.10(-0.56%) |
Mar 09, 2018 | 17.85 | 18.30 | 17.25 | 17.95 | 115,244 | +0.20(+1.13%) |
Mar 08, 2018 | 18.00 | 18.20 | 17.40 | 17.75 | 39,625 | -0.30(-1.66%) |
Mar 07, 2018 | 18.40 | 19.50 | 17.60 | 18.05 | 122,686 | -0.35(-1.90%) |
Mar 06, 2018 | 18.45 | 18.95 | 18.00 | 18.40 | 88,955 | +0.00(+0.00%) |
Mar 05, 2018 | 18.05 | 18.90 | 17.95 | 18.40 | 47,675 | +0.25(+1.38%) |
Mar 02, 2018 | 17.65 | 19.05 | 17.60 | 18.15 | 39,766 | +0.30(+1.68%) |