Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.35 | 18.95 | 18.35 | 18.70 | 1,344,951 | +0.45(+2.47%) |
May 30, 2018 | 18.10 | 18.55 | 18.10 | 18.25 | 1,367,535 | +0.20(+1.11%) |
May 29, 2018 | 18.55 | 18.55 | 17.90 | 18.05 | 1,706,503 | -0.50(-2.70%) |
May 25, 2018 | 18.55 | 18.55 | 18.55 | 0 | -3.50(-15.87%) | |
May 24, 2018 | 21.50 | 22.30 | 21.50 | 22.05 | 1,071,365 | +0.40(+1.85%) |
May 23, 2018 | 22.00 | 22.05 | 21.40 | 21.65 | 1,978,209 | -0.60(-2.70%) |
May 22, 2018 | 22.60 | 22.65 | 22.20 | 22.25 | 749,687 | -0.30(-1.33%) |
May 21, 2018 | 22.25 | 22.60 | 22.15 | 22.55 | 589,135 | +0.40(+1.81%) |
May 18, 2018 | 22.45 | 22.45 | 21.80 | 22.15 | 1,316,505 | +0.15(+0.68%) |
May 17, 2018 | 22.15 | 22.73 | 21.90 | 22.00 | 797,488 | -0.25(-1.12%) |
May 16, 2018 | 21.70 | 22.30 | 21.55 | 22.25 | 743,952 | +0.70(+3.25%) |
May 15, 2018 | 21.60 | 21.75 | 21.20 | 21.55 | 1,011,173 | -0.05(-0.23%) |
May 14, 2018 | 22.50 | 22.50 | 21.55 | 21.60 | 1,239,366 | -0.90(-4.00%) |
May 11, 2018 | 22.60 | 22.65 | 22.20 | 22.50 | 695,862 | -0.05(-0.22%) |
May 10, 2018 | 22.00 | 23.05 | 21.90 | 22.55 | 1,337,077 | +0.75(+3.44%) |
May 09, 2018 | 21.95 | 22.10 | 21.50 | 21.80 | 958,596 | -0.10(-0.46%) |
May 08, 2018 | 21.65 | 22.05 | 21.55 | 21.90 | 810,819 | +0.15(+0.69%) |
May 07, 2018 | 21.35 | 21.80 | 21.35 | 21.75 | 569,245 | +0.55(+2.59%) |
May 04, 2018 | 20.90 | 21.50 | 20.85 | 21.20 | 584,835 | +0.30(+1.44%) |
May 03, 2018 | 21.05 | 21.16 | 20.60 | 20.90 | 1,444,367 | -0.10(-0.48%) |
May 02, 2018 | 21.00 | 21.32 | 20.56 | 21.00 | 543,754 | +0.35(+1.69%) |
May 01, 2018 | 20.05 | 20.68 | 20.05 | 20.65 | 531,061 | +0.40(+1.98%) |
Apr 30, 2018 | 20.15 | 20.40 | 20.05 | 20.25 | 510,498 | +0.15(+0.75%) |
Apr 27, 2018 | 20.35 | 20.35 | 19.80 | 20.10 | 382,161 | +0.15(+0.75%) |
Apr 26, 2018 | 19.60 | 19.95 | 19.60 | 19.95 | 356,171 | +0.50(+2.57%) |
Apr 25, 2018 | 19.65 | 19.75 | 19.15 | 19.45 | 399,162 | -0.25(-1.27%) |
Apr 24, 2018 | 19.75 | 19.95 | 19.45 | 19.70 | 410,178 | +0.15(+0.77%) |
Apr 23, 2018 | 19.70 | 19.78 | 19.35 | 19.55 | 385,324 | -0.05(-0.26%) |
Apr 20, 2018 | 20.15 | 20.25 | 19.40 | 19.60 | 573,092 | -0.60(-2.97%) |
Apr 19, 2018 | 20.10 | 20.55 | 19.85 | 20.20 | 970,703 | +0.70(+3.59%) |
Apr 18, 2018 | 19.40 | 19.70 | 19.25 | 19.50 | 472,149 | +0.15(+0.78%) |
Apr 17, 2018 | 19.00 | 19.40 | 18.95 | 19.35 | 566,537 | +0.50(+2.65%) |
Apr 16, 2018 | 19.00 | 19.00 | 18.60 | 18.85 | 434,530 | +0.00(+0.00%) |
Apr 13, 2018 | 19.30 | 19.30 | 18.55 | 18.85 | 553,293 | -0.40(-2.08%) |
Apr 12, 2018 | 18.70 | 19.27 | 18.70 | 19.25 | 350,281 | +0.35(+1.85%) |
Apr 11, 2018 | 18.75 | 19.15 | 18.70 | 18.90 | 333,412 | +0.00(+0.00%) |
Apr 10, 2018 | 18.75 | 19.05 | 18.45 | 18.90 | 301,449 | +0.45(+2.44%) |
Apr 09, 2018 | 18.75 | 18.90 | 18.35 | 18.45 | 321,885 | -0.10(-0.54%) |
Apr 06, 2018 | 18.60 | 18.91 | 18.40 | 18.55 | 426,066 | -0.25(-1.33%) |
Apr 05, 2018 | 19.05 | 19.05 | 18.55 | 18.80 | 454,405 | -0.05(-0.27%) |
Apr 04, 2018 | 18.25 | 18.90 | 18.20 | 18.85 | 361,324 | +0.25(+1.34%) |
Apr 03, 2018 | 18.30 | 18.62 | 18.10 | 18.60 | 451,108 | +0.35(+1.92%) |
Apr 02, 2018 | 18.60 | 18.70 | 17.85 | 18.25 | 614,005 | -0.40(-2.14%) |
Mar 29, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.50(+2.75%) | |
Mar 28, 2018 | 18.80 | 18.90 | 18.10 | 18.15 | 746,830 | -0.65(-3.46%) |
Mar 27, 2018 | 19.80 | 18.70 | 18.80 | 645,150 | -0.75(-3.84%) | |
Mar 26, 2018 | 19.45 | 19.68 | 19.25 | 19.55 | 377,953 | +0.45(+2.36%) |
Mar 23, 2018 | 19.45 | 19.55 | 19.10 | 19.10 | 566,715 | -0.35(-1.80%) |
Mar 22, 2018 | 20.00 | 20.25 | 19.00 | 19.45 | 668,410 | -0.80(-3.95%) |
Mar 21, 2018 | 19.90 | 20.25 | 19.65 | 20.25 | 690,770 | +0.40(+2.02%) |
Mar 20, 2018 | 19.55 | 19.95 | 19.50 | 19.85 | 520,272 | +0.25(+1.28%) |
Mar 19, 2018 | 19.55 | 19.68 | 19.15 | 19.60 | 436,952 | -0.05(-0.25%) |
Mar 16, 2018 | 19.45 | 19.65 | 19.20 | 19.65 | 1,316,662 | +0.30(+1.55%) |
Mar 15, 2018 | 19.45 | 19.45 | 19.15 | 19.35 | 430,605 | -0.10(-0.51%) |
Mar 14, 2018 | 19.40 | 19.70 | 19.20 | 19.45 | 508,399 | +0.10(+0.52%) |
Mar 13, 2018 | 19.90 | 19.90 | 19.20 | 19.35 | 689,207 | -0.45(-2.27%) |
Mar 12, 2018 | 20.00 | 20.00 | 19.35 | 19.80 | 387,145 | -0.10(-0.50%) |
Mar 09, 2018 | 19.95 | 19.95 | 19.60 | 19.90 | 320,530 | +0.10(+0.51%) |
Mar 08, 2018 | 20.00 | 20.05 | 19.55 | 19.80 | 573,875 | -0.20(-1.00%) |
Mar 07, 2018 | 20.00 | 20.00 | 847,736 | +0.40(+2.04%) | ||
Mar 06, 2018 | 19.65 | 20.00 | 19.30 | 19.60 | 1,136,710 | -0.05(-0.25%) |
Mar 05, 2018 | 19.00 | 19.75 | 18.85 | 19.65 | 1,028,306 | +0.55(+2.88%) |
Mar 02, 2018 | 18.10 | 19.15 | 18.00 | 19.10 | 749,761 | +0.80(+4.37%) |
Mar 01, 2018 | 18.20 | 18.50 | 17.85 | 18.30 | 949,407 | +0.05(+0.27%) |
Feb 28, 2018 | 18.55 | 18.70 | 18.25 | 18.25 | 504,622 | -0.15(-0.82%) |
Feb 27, 2018 | 18.55 | 18.70 | 18.35 | 18.40 | 683,995 | -0.20(-1.08%) |
Feb 26, 2018 | 18.60 | 18.85 | 18.50 | 18.60 | 418,539 | +0.05(+0.27%) |
Feb 23, 2018 | 18.65 | 18.65 | 18.02 | 18.55 | 600,496 | -0.05(-0.27%) |
Feb 22, 2018 | 18.80 | 18.60 | 519,294 | +0.15(+0.81%) | ||
Feb 21, 2018 | 18.95 | 18.95 | 18.45 | 18.45 | 936,418 | -0.50(-2.64%) |
Feb 20, 2018 | 18.30 | 19.13 | 18.30 | 18.95 | 1,798,687 | +0.45(+2.43%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.10(+0.54%) | |
Feb 15, 2018 | 18.20 | 18.45 | 17.80 | 18.40 | 748,649 | +0.40(+2.22%) |
Feb 14, 2018 | 17.65 | 18.05 | 17.38 | 18.00 | 1,089,947 | +0.25(+1.41%) |
Feb 13, 2018 | 16.85 | 18.10 | 16.85 | 17.75 | 1,973,789 | +0.95(+5.65%) |
Feb 12, 2018 | 16.95 | 17.10 | 16.60 | 16.80 | 613,330 | +0.00(+0.00%) |
Feb 09, 2018 | 16.70 | 16.93 | 15.75 | 16.80 | 1,028,248 | +0.45(+2.75%) |
Feb 08, 2018 | 17.05 | 17.15 | 16.40 | 16.35 | 947,722 | -0.70(-4.11%) |
Feb 07, 2018 | 17.20 | 17.25 | 16.85 | 17.05 | 654,116 | -0.05(-0.29%) |
Feb 06, 2018 | 16.35 | 17.32 | 16.25 | 17.10 | 1,080,041 | +0.05(+0.29%) |
Feb 05, 2018 | 17.30 | 17.55 | 16.80 | 17.05 | 692,761 | -0.50(-2.85%) |
Feb 02, 2018 | 17.45 | 17.60 | 17.20 | 17.55 | 951,292 | +0.05(+0.29%) |
Feb 01, 2018 | 17.65 | 17.75 | 17.45 | 17.50 | 776,357 | -0.20(-1.13%) |
Jan 31, 2018 | 18.10 | 18.10 | 17.60 | 17.70 | 1,257,386 | -0.20(-1.12%) |
Jan 30, 2018 | 17.70 | 18.20 | 17.30 | 17.90 | 1,615,928 | +0.00(+0.00%) |
Jan 29, 2018 | 17.60 | 18.15 | 17.55 | 17.90 | 1,634,508 | +0.15(+0.85%) |
Jan 26, 2018 | 17.40 | 18.50 | 17.15 | 17.75 | 4,171,758 | +1.65(+10.25%) |
Jan 25, 2018 | 15.85 | 16.20 | 15.50 | 16.10 | 1,681,813 | +0.45(+2.88%) |
Jan 24, 2018 | 16.35 | 16.45 | 15.45 | 15.65 | 1,998,126 | -0.75(-4.57%) |
Jan 23, 2018 | 17.40 | 17.40 | 16.40 | 16.40 | 912,007 | -0.95(-5.48%) |
Jan 22, 2018 | 16.65 | 17.40 | 16.40 | 17.35 | 2,696,825 | +0.75(+4.52%) |
Jan 19, 2018 | 16.15 | 16.77 | 15.95 | 16.60 | 1,332,807 | +0.40(+2.47%) |
Jan 18, 2018 | 16.00 | 16.57 | 15.80 | 16.20 | 752,581 | +0.20(+1.25%) |
Jan 17, 2018 | 16.15 | 16.20 | 15.45 | 16.00 | 1,213,682 | +0.70(+4.58%) |
Jan 16, 2018 | 15.45 | 15.55 | 15.05 | 15.30 | 863,235 | +0.05(+0.33%) |
Jan 12, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.30(+2.01%) | |
Jan 11, 2018 | 14.65 | 15.00 | 14.60 | 14.95 | 613,238 | +0.35(+2.40%) |
Jan 10, 2018 | 14.35 | 14.70 | 14.35 | 14.60 | 432,536 | +0.05(+0.34%) |
Jan 09, 2018 | 14.75 | 14.85 | 14.35 | 14.55 | 704,429 | -0.25(-1.69%) |
Jan 08, 2018 | 14.40 | 14.85 | 14.30 | 14.80 | 1,051,065 | +0.35(+2.42%) |
Jan 05, 2018 | 14.75 | 14.80 | 14.40 | 14.45 | 390,252 | -0.30(-2.03%) |
Jan 04, 2018 | 14.80 | 14.90 | 14.62 | 14.75 | 415,407 | +0.00(+0.00%) |
Jan 03, 2018 | 14.35 | 14.75 | 14.35 | 14.75 | 577,994 | +0.35(+2.43%) |
Jan 02, 2018 | 14.25 | 14.50 | 14.25 | 14.40 | 491,415 | +0.30(+2.13%) |
Dec 29, 2017 | 14.10 | 14.10 | 14.10 | 0 | -0.15(-1.05%) | |
Dec 28, 2017 | 14.40 | 14.45 | 14.15 | 14.25 | 405,389 | +0.00(+0.00%) |
Dec 27, 2017 | 14.45 | 14.60 | 14.20 | 14.25 | 233,348 | -0.25(-1.72%) |
Dec 26, 2017 | 14.10 | 14.60 | 14.00 | 14.50 | 616,455 | +0.35(+2.47%) |
Dec 22, 2017 | 14.30 | 14.35 | 14.15 | 14.15 | 231,924 | -0.10(-0.70%) |
Dec 21, 2017 | 14.15 | 14.50 | 14.10 | 14.25 | 671,480 | +0.10(+0.71%) |
Dec 20, 2017 | 14.35 | 14.40 | 14.10 | 14.15 | 665,324 | -0.20(-1.39%) |
Dec 19, 2017 | 14.75 | 15.00 | 14.30 | 14.35 | 849,399 | -0.45(-3.04%) |
Dec 18, 2017 | 14.45 | 14.95 | 14.35 | 14.80 | 533,376 | +0.40(+2.78%) |
Dec 15, 2017 | 14.10 | 14.60 | 13.99 | 14.40 | 1,797,607 | +0.40(+2.86%) |
Dec 14, 2017 | 14.25 | 14.35 | 13.90 | 14.00 | 457,961 | -0.15(-1.06%) |
Dec 13, 2017 | 14.10 | 14.35 | 14.00 | 14.15 | 456,563 | +0.05(+0.35%) |
Dec 12, 2017 | 14.10 | 14.35 | 13.97 | 14.10 | 692,454 | +0.00(+0.00%) |
Dec 11, 2017 | 14.35 | 14.60 | 14.05 | 14.10 | 621,859 | -0.30(-2.08%) |