Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.50 | 29.00 | 26.50 | 27.00 | 7,732 | -0.50(-1.82%) |
May 30, 2018 | 30.00 | 30.00 | 27.00 | 27.50 | 20,577 | -2.50(-8.33%) |
May 29, 2018 | 30.50 | 30.75 | 30.00 | 30.00 | 9,799 | -1.00(-3.23%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) | |
May 24, 2018 | 31.00 | 31.00 | 30.50 | 30.50 | 9,344 | +0.00(+0.00%) |
May 23, 2018 | 30.50 | 30.75 | 30.00 | 30.50 | 1,582 | -0.25(-0.81%) |
May 22, 2018 | 31.00 | 31.00 | 30.00 | 30.75 | 10,504 | +0.25(+0.82%) |
May 21, 2018 | 32.00 | 32.00 | 30.50 | 30.50 | 31,610 | -1.50(-4.69%) |
May 18, 2018 | 30.50 | 32.00 | 30.50 | 32.00 | 45,709 | +1.50(+4.92%) |
May 17, 2018 | 29.00 | 31.00 | 28.15 | 30.50 | 28,878 | +2.00(+7.02%) |
May 16, 2018 | 26.50 | 29.50 | 26.50 | 28.50 | 39,712 | +2.50(+9.62%) |
May 15, 2018 | 25.50 | 26.50 | 25.50 | 26.00 | 3,357 | +0.00(+0.00%) |
May 14, 2018 | 25.50 | 26.50 | 25.04 | 26.00 | 15,390 | +0.50(+1.96%) |
May 11, 2018 | 25.00 | 25.50 | 25.00 | 25.50 | 3,945 | +0.00(+0.00%) |
May 10, 2018 | 25.00 | 25.50 | 24.50 | 25.50 | 7,453 | +0.50(+2.00%) |
May 09, 2018 | 24.00 | 25.00 | 23.50 | 25.00 | 12,973 | +1.00(+4.17%) |
May 08, 2018 | 23.50 | 24.00 | 23.50 | 24.00 | 3,260 | +0.50(+2.13%) |
May 07, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 1,235 | -0.50(-2.08%) |
May 04, 2018 | 23.00 | 24.00 | 22.50 | 24.00 | 6,518 | +1.00(+4.35%) |
May 03, 2018 | 24.00 | 24.00 | 23.00 | 23.00 | 1,436 | -0.50(-2.13%) |
May 02, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 3,339 | +0.00(+0.00%) |
May 01, 2018 | 23.50 | 24.00 | 23.00 | 23.50 | 1,195 | +0.00(+0.00%) |
Apr 30, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 2,968 | -0.50(-2.08%) |
Apr 27, 2018 | 23.00 | 24.00 | 22.50 | 24.00 | 4,441 | +1.00(+4.35%) |
Apr 26, 2018 | 21.50 | 23.50 | 21.50 | 23.00 | 7,325 | +2.00(+9.52%) |
Apr 25, 2018 | 22.00 | 22.50 | 21.00 | 21.00 | 25,354 | -1.00(-4.55%) |
Apr 24, 2018 | 23.00 | 23.00 | 22.00 | 22.00 | 4,267 | -1.00(-4.35%) |
Apr 23, 2018 | 22.50 | 23.00 | 22.00 | 23.00 | 14,111 | +0.50(+2.22%) |
Apr 20, 2018 | 24.00 | 24.00 | 22.50 | 22.50 | 13,869 | -1.50(-6.25%) |
Apr 19, 2018 | 24.00 | 24.00 | 23.00 | 24.00 | 737 | +0.50(+2.13%) |
Apr 18, 2018 | 23.00 | 24.00 | 23.00 | 23.50 | 6,956 | +0.50(+2.17%) |
Apr 17, 2018 | 23.50 | 24.00 | 22.00 | 23.00 | 4,772 | -0.50(-2.13%) |
Apr 16, 2018 | 24.50 | 24.50 | 23.50 | 23.50 | 3,858 | -0.50(-2.08%) |
Apr 13, 2018 | 22.00 | 24.50 | 22.00 | 24.00 | 13,514 | +2.00(+9.09%) |
Apr 12, 2018 | 21.00 | 22.25 | 21.00 | 22.00 | 5,423 | +0.50(+2.33%) |
Apr 11, 2018 | 22.00 | 23.00 | 21.50 | 21.50 | 3,714 | -0.50(-2.27%) |
Apr 10, 2018 | 21.50 | 22.00 | 21.50 | 22.00 | 1,349 | +0.50(+2.33%) |
Apr 09, 2018 | 23.00 | 23.50 | 21.00 | 21.50 | 16,856 | -1.25(-5.49%) |
Apr 06, 2018 | 21.50 | 23.00 | 21.50 | 22.75 | 8,373 | +0.75(+3.41%) |
Apr 05, 2018 | 21.50 | 22.50 | 21.50 | 22.00 | 9,310 | +0.00(+0.00%) |
Apr 04, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 2,669 | +1.00(+4.76%) |
Apr 03, 2018 | 22.00 | 22.00 | 21.00 | 21.00 | 5,260 | -1.00(-4.55%) |
Apr 02, 2018 | 21.00 | 22.00 | 20.50 | 22.00 | 11,471 | +1.00(+4.76%) |
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +1.00(+5.00%) | |
Mar 28, 2018 | 20.50 | 21.50 | 20.00 | 20.00 | 16,411 | -0.50(-2.44%) |
Mar 27, 2018 | 22.00 | 22.50 | 20.25 | 20.50 | 13,127 | -1.00(-4.65%) |
Mar 26, 2018 | 21.50 | 23.50 | 21.25 | 21.50 | 46,798 | +1.00(+4.88%) |
Mar 23, 2018 | 20.00 | 20.50 | 19.50 | 20.50 | 13,212 | +0.50(+2.50%) |
Mar 22, 2018 | 20.50 | 21.00 | 19.75 | 20.00 | 21,509 | -0.50(-2.44%) |
Mar 21, 2018 | 20.50 | 21.00 | 20.00 | 20.50 | 17,268 | +0.00(+0.00%) |
Mar 20, 2018 | 22.00 | 22.00 | 20.00 | 20.50 | 25,691 | -1.50(-6.82%) |
Mar 19, 2018 | 22.00 | 22.00 | 21.00 | 22.00 | 16,759 | +0.00(+0.00%) |
Mar 16, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 21,256 | +0.50(+2.33%) |
Mar 15, 2018 | 22.00 | 22.00 | 21.00 | 21.50 | 35,559 | -0.50(-2.27%) |
Mar 14, 2018 | 24.00 | 24.00 | 21.50 | 22.00 | 32,584 | -2.00(-8.33%) |
Mar 13, 2018 | 22.50 | 24.75 | 22.50 | 24.00 | 24,177 | +1.50(+6.67%) |
Mar 12, 2018 | 23.50 | 24.00 | 22.00 | 22.50 | 7,983 | -1.00(-4.26%) |
Mar 09, 2018 | 23.50 | 23.50 | 22.00 | 23.50 | 15,926 | +0.00(+0.00%) |
Mar 08, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 3,327 | -0.50(-2.08%) |
Mar 07, 2018 | 23.50 | 24.50 | 23.00 | 24.00 | 3,801 | +1.00(+4.35%) |
Mar 06, 2018 | 23.00 | 24.00 | 23.00 | 23.00 | 4,745 | -0.50(-2.13%) |
Mar 05, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 6,240 | -1.00(-4.08%) |
Mar 02, 2018 | 22.50 | 24.50 | 22.50 | 24.50 | 6,284 | +1.50(+6.52%) |