Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.80 | 17.60 | 16.35 | 17.25 | 247,561 | +0.45(+2.68%) |
May 30, 2018 | 17.00 | 17.15 | 16.55 | 16.80 | 133,953 | -0.05(-0.30%) |
May 29, 2018 | 17.50 | 17.50 | 16.75 | 16.85 | 111,348 | -0.75(-4.26%) |
May 25, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.20(+1.15%) | |
May 24, 2018 | 17.55 | 17.80 | 17.25 | 17.40 | 104,771 | -0.15(-0.85%) |
May 23, 2018 | 18.65 | 18.65 | 17.25 | 17.55 | 153,540 | -1.30(-6.90%) |
May 22, 2018 | 17.80 | 19.45 | 17.00 | 18.85 | 291,506 | +1.05(+5.90%) |
May 21, 2018 | 18.60 | 18.60 | 17.75 | 17.80 | 86,940 | -0.65(-3.52%) |
May 18, 2018 | 18.35 | 18.70 | 18.10 | 18.45 | 89,926 | +0.00(+0.00%) |
May 17, 2018 | 17.90 | 18.75 | 17.71 | 18.45 | 124,320 | +0.55(+3.07%) |
May 16, 2018 | 17.05 | 18.35 | 16.70 | 17.90 | 180,040 | +1.05(+6.23%) |
May 15, 2018 | 17.20 | 17.20 | 16.70 | 16.85 | 178,200 | -0.45(-2.60%) |
May 14, 2018 | 17.65 | 17.65 | 16.90 | 17.30 | 162,532 | -0.25(-1.42%) |
May 11, 2018 | 17.90 | 17.90 | 16.65 | 17.55 | 235,527 | -0.55(-3.04%) |
May 10, 2018 | 18.95 | 19.80 | 17.70 | 18.10 | 260,826 | -1.80(-9.05%) |
May 09, 2018 | 20.10 | 20.10 | 19.70 | 19.90 | 136,108 | -0.10(-0.50%) |
May 08, 2018 | 20.55 | 20.70 | 19.75 | 20.00 | 118,517 | -0.55(-2.68%) |
May 07, 2018 | 20.50 | 20.60 | 19.75 | 20.55 | 110,676 | +0.15(+0.74%) |
May 04, 2018 | 21.35 | 21.55 | 19.95 | 20.40 | 68,561 | -0.60(-2.86%) |
May 03, 2018 | 21.35 | 21.35 | 20.60 | 21.00 | 51,877 | -0.35(-1.64%) |
May 02, 2018 | 22.65 | 22.65 | 21.05 | 21.35 | 109,283 | -1.20(-5.32%) |
May 01, 2018 | 22.75 | 22.75 | 22.11 | 22.55 | 37,210 | -0.25(-1.10%) |
Apr 30, 2018 | 23.15 | 23.30 | 22.50 | 22.80 | 60,211 | -0.30(-1.30%) |
Apr 27, 2018 | 22.95 | 23.50 | 22.70 | 23.10 | 55,544 | +0.20(+0.87%) |
Apr 26, 2018 | 23.05 | 23.20 | 22.75 | 22.90 | 72,311 | +0.10(+0.44%) |
Apr 25, 2018 | 22.70 | 23.50 | 22.50 | 22.80 | 81,964 | +0.15(+0.66%) |
Apr 24, 2018 | 22.55 | 22.80 | 22.20 | 22.65 | 29,872 | +0.15(+0.67%) |
Apr 23, 2018 | 23.20 | 23.41 | 22.05 | 22.50 | 72,594 | -0.65(-2.81%) |
Apr 20, 2018 | 23.40 | 23.65 | 22.25 | 23.15 | 146,691 | -0.40(-1.70%) |
Apr 19, 2018 | 23.55 | 24.45 | 22.05 | 23.55 | 322,297 | -0.10(-0.42%) |
Apr 18, 2018 | 23.55 | 23.85 | 22.70 | 23.65 | 116,096 | +0.10(+0.42%) |
Apr 17, 2018 | 21.80 | 23.80 | 21.45 | 23.55 | 131,848 | +1.95(+9.03%) |
Apr 16, 2018 | 21.25 | 21.75 | 20.55 | 21.60 | 67,689 | +0.40(+1.89%) |
Apr 13, 2018 | 21.50 | 22.05 | 20.75 | 21.20 | 54,724 | -0.30(-1.40%) |
Apr 12, 2018 | 22.15 | 23.15 | 21.10 | 21.50 | 77,102 | -0.55(-2.49%) |
Apr 11, 2018 | 22.25 | 22.50 | 21.75 | 22.05 | 56,974 | -0.25(-1.12%) |
Apr 10, 2018 | 23.10 | 23.10 | 22.20 | 22.30 | 65,343 | -0.60(-2.62%) |
Apr 09, 2018 | 23.00 | 23.24 | 22.70 | 22.90 | 27,376 | -0.20(-0.87%) |
Apr 06, 2018 | 23.20 | 24.10 | 22.80 | 23.10 | 52,525 | -0.15(-0.65%) |
Apr 05, 2018 | 23.55 | 23.55 | 22.50 | 23.25 | 54,985 | +0.00(+0.00%) |
Apr 04, 2018 | 22.60 | 23.35 | 22.30 | 23.25 | 54,478 | +0.10(+0.43%) |
Apr 03, 2018 | 21.85 | 23.65 | 21.60 | 23.15 | 131,171 | +1.40(+6.44%) |
Apr 02, 2018 | 20.65 | 21.85 | 20.20 | 21.75 | 113,801 | +1.15(+5.58%) |
Mar 29, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.20(+0.98%) | |
Mar 28, 2018 | 20.40 | 20.85 | 19.90 | 20.40 | 87,832 | -0.10(-0.49%) |
Mar 27, 2018 | 20.50 | 20.75 | 20.20 | 20.50 | 59,371 | +0.10(+0.49%) |
Mar 26, 2018 | 21.00 | 21.15 | 20.25 | 20.40 | 45,408 | -0.35(-1.69%) |
Mar 23, 2018 | 21.25 | 21.60 | 20.65 | 20.75 | 55,914 | -0.55(-2.58%) |
Mar 22, 2018 | 21.70 | 22.20 | 21.25 | 21.30 | 35,425 | -0.45(-2.07%) |
Mar 21, 2018 | 22.50 | 22.60 | 21.75 | 21.75 | 54,285 | -0.80(-3.55%) |
Mar 20, 2018 | 23.70 | 23.90 | 22.55 | 22.55 | 65,117 | -0.85(-3.63%) |
Mar 19, 2018 | 24.55 | 24.75 | 22.55 | 23.40 | 154,890 | -1.75(-6.96%) |
Mar 16, 2018 | 21.85 | 26.80 | 19.30 | 25.15 | 893,737 | +3.65(+16.98%) |
Mar 15, 2018 | 21.60 | 22.20 | 21.20 | 21.50 | 62,811 | -0.10(-0.46%) |
Mar 14, 2018 | 21.25 | 22.00 | 20.85 | 21.60 | 49,060 | +0.40(+1.89%) |
Mar 13, 2018 | 21.65 | 21.85 | 21.10 | 21.20 | 41,697 | -0.30(-1.40%) |
Mar 12, 2018 | 21.35 | 21.65 | 21.00 | 21.50 | 37,025 | +0.20(+0.94%) |
Mar 09, 2018 | 22.30 | 22.30 | 21.15 | 21.30 | 60,503 | -1.05(-4.70%) |
Mar 08, 2018 | 22.15 | 22.55 | 22.15 | 22.35 | 59,215 | +0.20(+0.90%) |
Mar 07, 2018 | 22.30 | 21.85 | 22.15 | 35,176 | +0.00(+0.00%) | |
Mar 06, 2018 | 21.90 | 22.35 | 21.00 | 22.15 | 46,035 | +0.35(+1.61%) |
Mar 05, 2018 | 21.45 | 22.15 | 21.10 | 21.80 | 113,975 | +0.15(+0.69%) |
Mar 02, 2018 | 20.00 | 21.65 | 20.00 | 21.65 | 48,010 | +1.60(+7.98%) |