Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.15 | 19.43 | 18.85 | 19.29 | 2,246,425 | +0.36(+1.90%) |
May 30, 2018 | 18.25 | 19.08 | 18.11 | 18.93 | 2,125,099 | +0.84(+4.64%) |
May 29, 2018 | 18.64 | 18.68 | 17.65 | 18.09 | 1,608,917 | -0.67(-3.57%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.34(-1.78%) | |
May 24, 2018 | 19.51 | 19.97 | 18.96 | 19.10 | 1,176,231 | -0.41(-2.10%) |
May 23, 2018 | 19.15 | 19.57 | 18.58 | 19.51 | 1,185,846 | +0.17(+0.88%) |
May 22, 2018 | 19.50 | 19.73 | 19.13 | 19.34 | 1,104,171 | -0.09(-0.46%) |
May 21, 2018 | 20.39 | 20.65 | 19.32 | 19.43 | 2,129,228 | -0.72(-3.57%) |
May 18, 2018 | 20.02 | 20.36 | 19.05 | 20.15 | 2,168,452 | +0.15(+0.75%) |
May 17, 2018 | 18.94 | 21.50 | 18.69 | 20.00 | 4,181,875 | +2.16(+12.11%) |
May 16, 2018 | 17.58 | 17.99 | 17.23 | 17.84 | 1,197,485 | +0.31(+1.77%) |
May 15, 2018 | 17.67 | 17.90 | 17.25 | 17.53 | 845,600 | -0.44(-2.45%) |
May 14, 2018 | 18.40 | 18.49 | 17.55 | 17.97 | 1,336,123 | -0.37(-2.02%) |
May 11, 2018 | 17.31 | 18.49 | 17.23 | 18.34 | 1,349,227 | +0.93(+5.34%) |
May 10, 2018 | 16.91 | 17.91 | 16.75 | 17.41 | 1,704,902 | +0.56(+3.32%) |
May 09, 2018 | 16.29 | 16.87 | 16.04 | 16.85 | 873,047 | +0.60(+3.69%) |
May 08, 2018 | 15.99 | 16.33 | 15.92 | 16.25 | 673,735 | +0.30(+1.88%) |
May 07, 2018 | 16.39 | 16.39 | 15.61 | 15.95 | 1,159,502 | -0.47(-2.86%) |
May 04, 2018 | 16.31 | 17.35 | 16.21 | 16.42 | 1,873,867 | +0.60(+3.79%) |
May 03, 2018 | 16.00 | 16.23 | 15.62 | 15.82 | 1,079,236 | -0.22(-1.37%) |
May 02, 2018 | 16.00 | 16.25 | 15.87 | 16.04 | 793,341 | +0.04(+0.25%) |
May 01, 2018 | 15.85 | 16.07 | 15.58 | 16.00 | 907,420 | +0.08(+0.50%) |
Apr 30, 2018 | 16.56 | 16.70 | 15.80 | 15.92 | 1,052,039 | -0.58(-3.52%) |
Apr 27, 2018 | 17.30 | 17.50 | 16.49 | 16.50 | 987,762 | -0.83(-4.79%) |
Apr 26, 2018 | 17.09 | 17.65 | 16.97 | 17.33 | 644,513 | +0.32(+1.88%) |
Apr 25, 2018 | 17.25 | 17.74 | 16.80 | 17.01 | 1,174,548 | -0.33(-1.90%) |
Apr 24, 2018 | 18.15 | 18.40 | 17.16 | 17.34 | 1,161,237 | -0.92(-5.04%) |
Apr 23, 2018 | 18.45 | 18.77 | 17.73 | 18.26 | 1,264,067 | -0.21(-1.14%) |
Apr 20, 2018 | 18.77 | 18.82 | 18.18 | 18.47 | 758,386 | -0.39(-2.07%) |
Apr 19, 2018 | 19.31 | 19.48 | 18.62 | 18.86 | 784,926 | -0.68(-3.48%) |
Apr 18, 2018 | 20.08 | 20.15 | 19.35 | 19.54 | 1,234,380 | -0.35(-1.76%) |
Apr 17, 2018 | 18.60 | 20.21 | 18.41 | 19.89 | 1,815,489 | +1.33(+7.17%) |
Apr 16, 2018 | 19.20 | 19.30 | 18.39 | 18.56 | 1,461,144 | -0.66(-3.43%) |
Apr 13, 2018 | 20.85 | 20.85 | 18.75 | 19.22 | 2,000,645 | -1.27(-6.20%) |
Apr 12, 2018 | 20.72 | 21.25 | 20.40 | 20.49 | 2,120,877 | -0.13(-0.63%) |
Apr 11, 2018 | 20.93 | 22.85 | 19.86 | 20.62 | 8,627,276 | -0.14(-0.67%) |
Apr 10, 2018 | 17.49 | 20.82 | 17.40 | 20.76 | 12,490,575 | +6.13(+41.90%) |
Apr 09, 2018 | 14.52 | 15.06 | 14.35 | 14.63 | 830,570 | +0.32(+2.24%) |
Apr 06, 2018 | 14.87 | 15.00 | 14.00 | 14.31 | 1,452,728 | -0.76(-5.04%) |
Apr 05, 2018 | 15.96 | 15.99 | 14.87 | 15.07 | 1,186,509 | -0.87(-5.46%) |
Apr 04, 2018 | 14.69 | 16.00 | 14.63 | 15.94 | 1,245,324 | +0.94(+6.27%) |
Apr 03, 2018 | 15.25 | 15.40 | 14.51 | 15.00 | 1,484,767 | -0.14(-0.92%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.07 | 15.14 | 1,426,502 | -0.95(-5.90%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.30(-1.83%) | |
Mar 28, 2018 | 16.40 | 16.59 | 15.69 | 16.39 | 802,032 | +0.08(+0.49%) |
Mar 27, 2018 | 17.88 | 17.88 | 16.22 | 16.31 | 1,234,640 | -1.57(-8.78%) |
Mar 26, 2018 | 17.52 | 17.97 | 17.10 | 17.88 | 968,354 | +0.61(+3.53%) |
Mar 23, 2018 | 17.48 | 18.00 | 17.17 | 17.27 | 880,541 | -0.24(-1.37%) |
Mar 22, 2018 | 18.12 | 18.32 | 17.51 | 17.51 | 1,034,193 | -0.86(-4.68%) |
Mar 21, 2018 | 18.18 | 18.68 | 18.04 | 18.37 | 754,287 | +0.08(+0.44%) |
Mar 20, 2018 | 18.70 | 18.91 | 18.15 | 18.29 | 817,840 | -0.35(-1.88%) |
Mar 19, 2018 | 18.84 | 19.18 | 18.54 | 18.64 | 965,364 | -0.23(-1.22%) |
Mar 16, 2018 | 18.47 | 18.98 | 18.23 | 18.87 | 1,754,793 | +0.40(+2.17%) |
Mar 15, 2018 | 18.61 | 19.02 | 18.17 | 18.47 | 1,256,931 | -0.14(-0.75%) |
Mar 14, 2018 | 18.61 | 18.76 | 18.13 | 18.61 | 1,038,870 | +0.23(+1.25%) |
Mar 13, 2018 | 19.01 | 19.51 | 18.24 | 18.38 | 1,412,608 | -0.67(-3.52%) |
Mar 12, 2018 | 18.67 | 19.19 | 18.42 | 19.05 | 1,374,936 | +0.38(+2.04%) |
Mar 09, 2018 | 17.81 | 18.69 | 17.50 | 18.67 | 1,408,776 | +1.12(+6.38%) |
Mar 08, 2018 | 17.75 | 18.49 | 17.30 | 17.55 | 2,257,998 | -0.47(-2.61%) |
Mar 07, 2018 | 16.81 | 18.02 | 6,316,513 | -3.07(-14.56%) | ||
Mar 06, 2018 | 21.23 | 21.57 | 20.26 | 21.09 | 1,426,366 | -0.12(-0.57%) |
Mar 05, 2018 | 21.50 | 22.08 | 21.15 | 21.21 | 1,618,128 | -0.35(-1.62%) |
Mar 02, 2018 | 20.59 | 21.63 | 20.39 | 21.56 | 817,930 | +0.70(+3.36%) |