Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 24.00 | 24.00 | 24.00 | 80,000 | -1.26(-4.97%) | |
May 24, 2018 | 25.26 | 25.26 | 25.26 | 125,000 | -0.09(-0.35%) | |
May 23, 2018 | 25.34 | 25.34 | 25.34 | 25.34 | 230,473 | -0.37(-1.42%) |
May 22, 2018 | 25.91 | 25.91 | 25.71 | 25.71 | 192,763 | +0.41(+1.62%) |
May 21, 2018 | 25.84 | 25.96 | 25.00 | 25.30 | 202,620 | -0.10(-0.39%) |
May 18, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 270,042 | -0.22(-0.84%) |
May 17, 2018 | 25.77 | 25.77 | 25.62 | 25.62 | 229,486 | -0.14(-0.55%) |
May 16, 2018 | 25.50 | 25.76 | 25.50 | 25.76 | 662,316 | +0.38(+1.50%) |
May 15, 2018 | 25.39 | 25.39 | 25.38 | 25.38 | 838,192 | -0.30(-1.15%) |
May 14, 2018 | 25.56 | 25.67 | 25.56 | 25.67 | 187,122 | +0.44(+1.74%) |
May 11, 2018 | 25.23 | 25.23 | 25.23 | 25.23 | 244,000 | +0.30(+1.22%) |
May 10, 2018 | 25.00 | 25.00 | 24.14 | 24.93 | 608,610 | +1.14(+4.81%) |
May 08, 2018 | 23.79 | 23.79 | 23.79 | 275,033 | -0.17(-0.71%) | |
May 07, 2018 | 24.05 | 24.05 | 23.95 | 23.95 | 452,600 | +0.78(+3.39%) |
May 04, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 92,800 | -0.89(-3.70%) |
May 02, 2018 | 24.06 | 24.06 | 24.06 | 0 | +1.03(+4.47%) | |
May 01, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 551,025 | +0.07(+0.30%) |
Apr 27, 2018 | 22.96 | 22.96 | 22.96 | 269,860 | -1.22(-5.05%) | |
Apr 26, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 200,366 | +0.87(+3.73%) |
Apr 24, 2018 | 23.31 | 23.31 | 23.31 | 0 | -0.39(-1.66%) | |
Apr 23, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 556,780 | +0.21(+0.90%) |
Apr 20, 2018 | 23.84 | 23.85 | 23.49 | 23.49 | 526,456 | -0.64(-2.63%) |
Apr 19, 2018 | 24.07 | 24.17 | 24.07 | 24.12 | 756,054 | -0.05(-0.22%) |
Apr 18, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 2,898,946 | +1.10(+4.76%) |
Apr 16, 2018 | 23.08 | 23.08 | 23.08 | 20,000 | -0.42(-1.79%) | |
Apr 13, 2018 | 23.38 | 23.50 | 23.38 | 23.50 | 96,201 | +1.52(+6.92%) |
Apr 10, 2018 | 21.98 | 21.98 | 21.98 | 248,220 | +0.23(+1.03%) | |
Apr 09, 2018 | 21.74 | 21.75 | 21.74 | 21.75 | 540,000 | -0.17(-0.76%) |
Apr 06, 2018 | 21.96 | 21.96 | 21.91 | 21.92 | 450,800 | -0.28(-1.25%) |
Apr 05, 2018 | 22.21 | 22.21 | 22.20 | 22.20 | 309,728 | +0.85(+3.98%) |
Apr 04, 2018 | 21.57 | 21.57 | 21.35 | 21.35 | 196,685 | -0.74(-3.37%) |
Apr 03, 2018 | 21.60 | 22.09 | 21.60 | 22.09 | 250,289 | +0.62(+2.91%) |
Apr 02, 2018 | 21.88 | 21.88 | 21.47 | 21.47 | 753,493 | -0.79(-3.55%) |
Mar 29, 2018 | 22.26 | 22.26 | 22.26 | 0 | -0.18(-0.79%) | |
Mar 27, 2018 | 22.44 | 22.44 | 22.44 | 30,011 | +0.18(+0.81%) | |
Mar 26, 2018 | 22.33 | 22.33 | 22.13 | 22.26 | 342,361 | +0.00(+0.00%) |
Mar 22, 2018 | 22.26 | 22.26 | 22.26 | 200,000 | -0.70(-3.06%) | |
Mar 21, 2018 | 22.60 | 22.96 | 22.60 | 22.96 | 470,519 | +0.71(+3.18%) |
Mar 20, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 150,548 | -0.04(-0.17%) |
Mar 19, 2018 | 22.29 | 22.29 | 22.29 | 22.29 | 133,840 | -0.86(-3.71%) |
Mar 16, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | +0.47(+2.07%) |
Mar 12, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.06(+0.27%) | |
Mar 09, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 316,749 | +0.39(+1.73%) |
Mar 08, 2018 | 22.23 | 22.23 | 22.23 | 22.23 | 224,000 | -0.16(-0.69%) |
Mar 07, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 500 | +0.02(+0.09%) |