Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.40 | 16.77 | 16.31 | 16.39 | 7,683 | -0.01(-0.06%) |
May 30, 2018 | 16.56 | 16.88 | 16.32 | 16.40 | 6,597 | -0.40(-2.38%) |
May 29, 2018 | 16.14 | 16.99 | 16.14 | 16.80 | 4,121 | +0.55(+3.38%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.42(-2.52%) | |
May 24, 2018 | 16.80 | 17.31 | 16.32 | 16.67 | 11,998 | -0.67(-3.86%) |
May 23, 2018 | 16.50 | 17.57 | 16.30 | 17.34 | 56,007 | +0.78(+4.71%) |
May 22, 2018 | 17.31 | 17.31 | 16.54 | 16.56 | 17,273 | -0.89(-5.10%) |
May 21, 2018 | 16.18 | 17.45 | 16.18 | 17.45 | 19,811 | +1.29(+7.98%) |
May 18, 2018 | 16.79 | 17.12 | 16.10 | 16.16 | 19,782 | -0.58(-3.46%) |
May 17, 2018 | 16.32 | 16.75 | 16.20 | 16.74 | 21,198 | +0.53(+3.27%) |
May 16, 2018 | 17.59 | 17.60 | 16.10 | 16.21 | 71,798 | -1.28(-7.32%) |
May 15, 2018 | 17.98 | 18.00 | 16.82 | 17.49 | 45,574 | -0.59(-3.26%) |
May 14, 2018 | 18.75 | 18.85 | 18.08 | 18.08 | 27,309 | -0.85(-4.49%) |
May 11, 2018 | 18.77 | 19.00 | 18.75 | 18.93 | 18,268 | +0.03(+0.16%) |
May 10, 2018 | 18.95 | 19.08 | 18.80 | 18.90 | 13,351 | -0.08(-0.42%) |
May 09, 2018 | 19.36 | 19.70 | 18.80 | 18.98 | 45,043 | -0.47(-2.42%) |
May 08, 2018 | 19.40 | 19.79 | 19.29 | 19.45 | 11,126 | -0.09(-0.46%) |
May 07, 2018 | 19.44 | 19.77 | 19.30 | 19.54 | 11,920 | -0.04(-0.20%) |
May 04, 2018 | 19.37 | 19.58 | 19.30 | 19.58 | 17,204 | +0.25(+1.29%) |
May 03, 2018 | 19.60 | 19.62 | 19.33 | 19.33 | 4,193 | -0.13(-0.67%) |
May 02, 2018 | 19.31 | 19.86 | 19.26 | 19.46 | 14,610 | +0.06(+0.31%) |
May 01, 2018 | 19.50 | 19.58 | 19.17 | 19.40 | 12,086 | -0.06(-0.31%) |
Apr 30, 2018 | 19.14 | 19.65 | 19.14 | 19.46 | 19,483 | +0.21(+1.09%) |
Apr 27, 2018 | 19.98 | 19.98 | 19.25 | 19.25 | 10,550 | -0.33(-1.69%) |
Apr 26, 2018 | 19.43 | 19.99 | 19.22 | 19.58 | 26,745 | +0.18(+0.93%) |
Apr 25, 2018 | 19.85 | 19.85 | 19.22 | 19.40 | 9,440 | -0.59(-2.95%) |
Apr 24, 2018 | 19.40 | 19.99 | 19.27 | 19.99 | 33,185 | +0.01(+0.05%) |
Apr 23, 2018 | 19.92 | 19.98 | 19.62 | 19.98 | 12,379 | +0.14(+0.71%) |
Apr 20, 2018 | 20.30 | 20.44 | 19.62 | 19.84 | 6,092 | -0.66(-3.22%) |
Apr 19, 2018 | 19.99 | 20.57 | 19.62 | 20.50 | 36,493 | +0.53(+2.65%) |
Apr 18, 2018 | 20.50 | 21.00 | 19.50 | 19.97 | 25,750 | +0.30(+1.53%) |
Apr 17, 2018 | 19.99 | 20.11 | 19.25 | 19.67 | 11,733 | +0.10(+0.51%) |
Apr 16, 2018 | 19.80 | 19.99 | 19.40 | 19.57 | 7,025 | +0.00(+0.00%) |
Apr 13, 2018 | 19.75 | 19.78 | 19.40 | 19.57 | 8,380 | -0.26(-1.31%) |
Apr 12, 2018 | 19.80 | 20.24 | 19.31 | 19.83 | 20,267 | +0.21(+1.07%) |
Apr 11, 2018 | 19.79 | 20.30 | 19.53 | 19.62 | 25,164 | -0.01(-0.05%) |
Apr 10, 2018 | 19.89 | 19.89 | 19.26 | 19.63 | 21,409 | +0.14(+0.72%) |
Apr 09, 2018 | 20.96 | 20.96 | 19.05 | 19.49 | 62,387 | -1.10(-5.34%) |
Apr 06, 2018 | 20.40 | 21.10 | 20.02 | 20.59 | 87,991 | +0.66(+3.31%) |
Apr 05, 2018 | 19.59 | 20.39 | 19.01 | 19.93 | 56,124 | +1.03(+5.45%) |
Apr 04, 2018 | 19.00 | 19.49 | 18.80 | 18.90 | 8,201 | -0.27(-1.41%) |
Apr 03, 2018 | 20.49 | 20.49 | 19.02 | 19.17 | 14,891 | +0.17(+0.89%) |
Apr 02, 2018 | 20.40 | 20.40 | 18.74 | 19.00 | 39,655 | -0.18(-0.94%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 19.79 | 20.40 | 18.75 | 19.05 | 46,561 | -0.74(-3.74%) |
Mar 27, 2018 | 19.77 | 20.00 | 19.50 | 19.79 | 20,012 | -0.04(-0.20%) |
Mar 26, 2018 | 20.35 | 20.46 | 19.25 | 19.83 | 50,713 | -0.45(-2.22%) |
Mar 23, 2018 | 21.04 | 21.69 | 20.05 | 20.28 | 76,997 | -1.02(-4.79%) |
Mar 22, 2018 | 20.81 | 21.43 | 20.60 | 21.30 | 66,095 | +0.55(+2.65%) |
Mar 21, 2018 | 23.24 | 23.24 | 20.71 | 20.75 | 76,473 | -2.32(-10.06%) |
Mar 20, 2018 | 25.85 | 25.93 | 22.00 | 23.07 | 150,761 | -3.27(-12.41%) |
Mar 19, 2018 | 20.70 | 32.28 | 20.10 | 26.34 | 546,374 | +5.69(+27.55%) |
Mar 16, 2018 | 20.10 | 20.65 | 19.94 | 20.65 | 9,896 | +0.24(+1.18%) |
Mar 15, 2018 | 20.28 | 20.47 | 20.00 | 20.41 | 18,659 | +0.59(+2.98%) |
Mar 14, 2018 | 20.61 | 20.61 | 19.81 | 19.82 | 14,132 | -0.48(-2.36%) |
Mar 13, 2018 | 19.97 | 20.65 | 19.60 | 20.30 | 13,856 | +0.54(+2.73%) |
Mar 12, 2018 | 20.30 | 20.60 | 19.03 | 19.76 | 77,959 | -0.53(-2.61%) |
Mar 09, 2018 | 21.81 | 21.81 | 20.00 | 20.29 | 29,095 | -0.04(-0.20%) |
Mar 08, 2018 | 21.20 | 21.99 | 20.25 | 20.33 | 25,840 | -0.47(-2.26%) |
Mar 07, 2018 | 21.10 | 22.63 | 20.80 | 20.80 | 29,997 | -0.11(-0.53%) |
Mar 06, 2018 | 20.55 | 21.40 | 20.55 | 20.91 | 11,085 | -0.04(-0.19%) |
Mar 05, 2018 | 21.50 | 21.99 | 20.73 | 20.95 | 17,576 | -0.16(-0.76%) |
Mar 02, 2018 | 20.81 | 21.99 | 20.52 | 21.11 | 23,517 | +0.40(+1.93%) |