Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.29 | 24.53 | 23.17 | 23.42 | 270,623 | -0.86(-3.54%) |
May 30, 2018 | 25.10 | 25.40 | 23.57 | 24.28 | 182,870 | -0.73(-2.92%) |
May 29, 2018 | 24.66 | 25.59 | 23.79 | 25.01 | 130,641 | +0.32(+1.30%) |
May 25, 2018 | 24.69 | 24.69 | 24.69 | 0 | +2.50(+11.27%) | |
May 24, 2018 | 21.69 | 24.96 | 21.55 | 22.19 | 399,118 | +0.67(+3.11%) |
May 23, 2018 | 20.23 | 21.52 | 20.23 | 21.52 | 69,088 | +1.22(+6.01%) |
May 22, 2018 | 19.99 | 21.06 | 19.99 | 20.30 | 26,479 | +0.20(+1.00%) |
May 21, 2018 | 20.05 | 21.36 | 19.84 | 20.10 | 93,869 | +0.06(+0.30%) |
May 18, 2018 | 20.18 | 20.60 | 19.52 | 20.04 | 96,739 | -0.57(-2.77%) |
May 17, 2018 | 21.10 | 21.10 | 20.26 | 20.61 | 51,850 | -0.35(-1.67%) |
May 16, 2018 | 20.50 | 21.50 | 20.50 | 20.96 | 192,104 | +0.42(+2.04%) |
May 15, 2018 | 19.70 | 20.54 | 19.63 | 20.54 | 111,449 | +0.76(+3.84%) |
May 14, 2018 | 19.00 | 20.00 | 18.56 | 19.78 | 89,267 | +0.84(+4.44%) |
May 11, 2018 | 18.00 | 19.42 | 18.00 | 18.94 | 78,980 | +0.91(+5.05%) |
May 10, 2018 | 18.82 | 18.82 | 18.03 | 18.03 | 162,718 | -0.92(-4.85%) |
May 09, 2018 | 18.14 | 19.16 | 18.05 | 18.95 | 125,981 | +0.72(+3.95%) |
May 08, 2018 | 18.01 | 18.25 | 17.95 | 18.23 | 34,983 | +0.09(+0.50%) |
May 07, 2018 | 18.00 | 18.29 | 17.90 | 18.14 | 95,785 | +0.10(+0.55%) |
May 04, 2018 | 18.08 | 18.52 | 18.00 | 18.04 | 48,582 | -0.11(-0.61%) |
May 03, 2018 | 18.42 | 18.50 | 17.85 | 18.15 | 105,689 | -0.11(-0.60%) |
May 02, 2018 | 18.50 | 18.81 | 18.00 | 18.26 | 61,074 | -0.47(-2.51%) |
May 01, 2018 | 18.67 | 18.99 | 18.51 | 18.73 | 50,280 | +0.06(+0.32%) |
Apr 30, 2018 | 19.75 | 19.77 | 18.51 | 18.67 | 109,319 | -1.10(-5.56%) |
Apr 27, 2018 | 18.68 | 19.99 | 18.50 | 19.77 | 63,235 | +1.36(+7.39%) |
Apr 26, 2018 | 18.58 | 18.95 | 18.10 | 18.41 | 35,083 | -0.03(-0.16%) |
Apr 25, 2018 | 18.34 | 18.75 | 18.30 | 18.44 | 30,746 | +0.44(+2.44%) |
Apr 24, 2018 | 20.50 | 20.50 | 17.86 | 18.00 | 202,935 | -2.70(-13.04%) |
Apr 23, 2018 | 21.00 | 21.00 | 20.62 | 20.70 | 25,177 | -0.24(-1.15%) |
Apr 20, 2018 | 20.84 | 21.12 | 20.61 | 20.94 | 7,385 | -0.03(-0.14%) |
Apr 19, 2018 | 21.25 | 21.50 | 20.69 | 20.97 | 37,404 | -0.09(-0.43%) |
Apr 18, 2018 | 21.52 | 21.60 | 20.91 | 21.06 | 71,274 | -0.53(-2.45%) |
Apr 17, 2018 | 21.55 | 21.60 | 21.39 | 21.59 | 12,328 | -0.02(-0.09%) |
Apr 16, 2018 | 21.73 | 22.00 | 21.16 | 21.61 | 68,684 | -0.07(-0.32%) |
Apr 13, 2018 | 22.01 | 22.56 | 21.62 | 21.68 | 37,253 | -0.40(-1.81%) |
Apr 12, 2018 | 21.96 | 22.23 | 21.36 | 22.08 | 60,449 | +0.39(+1.80%) |
Apr 11, 2018 | 22.32 | 22.88 | 21.68 | 21.69 | 30,320 | -0.88(-3.90%) |
Apr 10, 2018 | 22.51 | 22.62 | 21.96 | 22.57 | 109,153 | +0.13(+0.58%) |
Apr 09, 2018 | 21.54 | 22.60 | 21.50 | 22.44 | 66,096 | +1.00(+4.66%) |
Apr 06, 2018 | 21.29 | 22.00 | 21.18 | 21.44 | 65,378 | -0.07(-0.33%) |
Apr 05, 2018 | 22.48 | 22.48 | 21.27 | 21.51 | 67,956 | -0.90(-4.02%) |
Apr 04, 2018 | 20.87 | 22.68 | 20.59 | 22.41 | 97,163 | +1.31(+6.21%) |
Apr 03, 2018 | 20.91 | 21.25 | 20.56 | 21.10 | 83,219 | -0.14(-0.66%) |
Apr 02, 2018 | 21.13 | 21.81 | 20.98 | 21.24 | 18,226 | -0.11(-0.52%) |
Mar 29, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.45(+2.15%) | |
Mar 28, 2018 | 20.97 | 21.00 | 20.57 | 20.90 | 34,582 | +0.11(+0.53%) |
Mar 27, 2018 | 20.97 | 21.47 | 20.78 | 20.79 | 90,770 | +0.01(+0.05%) |
Mar 26, 2018 | 21.06 | 22.60 | 20.77 | 20.78 | 85,725 | +0.02(+0.10%) |
Mar 23, 2018 | 20.99 | 21.64 | 20.75 | 20.76 | 68,409 | +0.02(+0.10%) |
Mar 22, 2018 | 21.55 | 21.98 | 20.55 | 20.74 | 108,046 | -1.04(-4.78%) |
Mar 21, 2018 | 21.00 | 22.20 | 20.86 | 21.78 | 142,499 | +0.64(+3.03%) |
Mar 20, 2018 | 21.23 | 21.55 | 21.02 | 21.14 | 74,415 | +0.07(+0.33%) |
Mar 19, 2018 | 21.21 | 21.82 | 21.00 | 21.07 | 83,774 | +0.05(+0.24%) |
Mar 16, 2018 | 20.83 | 21.27 | 20.60 | 21.02 | 43,509 | +0.22(+1.06%) |
Mar 15, 2018 | 20.72 | 21.67 | 20.50 | 20.80 | 52,385 | +0.10(+0.48%) |
Mar 14, 2018 | 21.25 | 21.80 | 20.52 | 20.70 | 71,397 | -0.93(-4.30%) |
Mar 13, 2018 | 22.10 | 22.14 | 21.21 | 21.63 | 95,101 | -0.43(-1.95%) |
Mar 12, 2018 | 22.00 | 22.92 | 21.68 | 22.06 | 144,377 | -0.04(-0.18%) |
Mar 09, 2018 | 21.95 | 22.56 | 21.89 | 22.10 | 195,200 | +0.14(+0.64%) |
Mar 08, 2018 | 21.89 | 23.48 | 21.61 | 21.96 | 95,372 | +0.16(+0.73%) |
Mar 07, 2018 | 21.52 | 21.80 | 60,977 | -0.36(-1.62%) | ||
Mar 06, 2018 | 22.00 | 22.68 | 21.51 | 22.16 | 58,741 | +0.20(+0.89%) |
Mar 05, 2018 | 22.09 | 22.25 | 21.52 | 21.96 | 16,100 | +0.12(+0.57%) |
Mar 02, 2018 | 21.53 | 22.16 | 21.44 | 21.84 | 18,402 | -0.06(-0.27%) |