Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.30 | 21.20 | 20.00 | 20.10 | 6,228 | -0.40(-1.95%) |
May 30, 2018 | 21.10 | 21.50 | 20.00 | 20.50 | 8,648 | -0.10(-0.49%) |
May 29, 2018 | 21.00 | 21.00 | 20.00 | 20.60 | 11,198 | +0.60(+3.00%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +1.10(+5.82%) | |
May 24, 2018 | 19.10 | 19.10 | 18.62 | 18.90 | 1,840 | -0.20(-1.05%) |
May 23, 2018 | 18.70 | 19.60 | 18.70 | 19.10 | 669 | +0.20(+1.06%) |
May 22, 2018 | 19.40 | 19.40 | 18.40 | 18.90 | 12,218 | -0.60(-3.08%) |
May 21, 2018 | 19.60 | 19.80 | 18.60 | 19.50 | 4,447 | -0.40(-2.01%) |
May 18, 2018 | 19.70 | 20.39 | 19.15 | 19.90 | 16,938 | +0.70(+3.65%) |
May 17, 2018 | 18.50 | 19.60 | 18.30 | 19.20 | 6,462 | +0.70(+3.78%) |
May 16, 2018 | 19.10 | 19.58 | 18.44 | 18.50 | 7,603 | -0.70(-3.65%) |
May 15, 2018 | 20.10 | 20.50 | 18.65 | 19.20 | 15,819 | -1.00(-4.95%) |
May 14, 2018 | 24.00 | 24.50 | 19.70 | 20.20 | 68,867 | -2.80(-12.17%) |
May 11, 2018 | 24.00 | 24.22 | 22.80 | 23.00 | 16,155 | -1.10(-4.56%) |
May 10, 2018 | 23.75 | 24.40 | 23.51 | 24.10 | 2,668 | +0.40(+1.69%) |
May 09, 2018 | 24.20 | 24.40 | 23.60 | 23.70 | 4,325 | -0.70(-2.87%) |
May 08, 2018 | 24.20 | 25.50 | 24.20 | 24.40 | 1,084 | -0.30(-1.21%) |
May 07, 2018 | 24.80 | 26.39 | 24.60 | 24.70 | 759 | +0.00(+0.00%) |
May 04, 2018 | 23.80 | 26.54 | 23.16 | 24.70 | 3,206 | +1.00(+4.22%) |
May 03, 2018 | 23.50 | 24.22 | 22.90 | 23.70 | 3,441 | +0.20(+0.85%) |
May 02, 2018 | 23.59 | 24.20 | 23.35 | 23.50 | 2,376 | -0.20(-0.84%) |
May 01, 2018 | 24.40 | 24.40 | 23.10 | 23.70 | 2,899 | -0.50(-2.07%) |
Apr 30, 2018 | 21.70 | 25.30 | 21.70 | 24.20 | 7,438 | +2.60(+12.04%) |
Apr 27, 2018 | 23.80 | 23.80 | 21.60 | 21.60 | 12,423 | -2.10(-8.86%) |
Apr 26, 2018 | 23.50 | 23.97 | 22.83 | 23.70 | 2,650 | +0.60(+2.60%) |
Apr 25, 2018 | 24.10 | 24.20 | 22.80 | 23.10 | 3,499 | -1.10(-4.55%) |
Apr 24, 2018 | 25.50 | 25.60 | 23.70 | 24.20 | 13,564 | -1.20(-4.72%) |
Apr 23, 2018 | 25.90 | 26.50 | 25.40 | 25.40 | 8,016 | +0.30(+1.20%) |
Apr 20, 2018 | 26.30 | 26.30 | 25.00 | 25.10 | 5,603 | -0.89(-3.44%) |
Apr 19, 2018 | 26.10 | 26.30 | 25.99 | 25.99 | 2,879 | -0.01(-0.02%) |
Apr 18, 2018 | 26.30 | 26.30 | 25.50 | 26.00 | 2,214 | +0.10(+0.39%) |
Apr 17, 2018 | 26.10 | 26.50 | 25.70 | 25.90 | 5,990 | +0.10(+0.39%) |
Apr 16, 2018 | 26.00 | 26.34 | 25.60 | 25.80 | 3,217 | -0.10(-0.39%) |
Apr 13, 2018 | 26.00 | 26.60 | 25.80 | 25.90 | 1,578 | +0.10(+0.39%) |
Apr 12, 2018 | 25.60 | 26.34 | 25.55 | 25.80 | 5,337 | +0.20(+0.78%) |
Apr 11, 2018 | 27.20 | 27.70 | 23.50 | 25.60 | 14,369 | -1.60(-5.88%) |
Apr 10, 2018 | 27.80 | 27.80 | 27.00 | 27.20 | 3,017 | -0.30(-1.09%) |
Apr 09, 2018 | 26.80 | 27.80 | 26.80 | 27.50 | 2,024 | +1.10(+4.17%) |
Apr 06, 2018 | 27.80 | 28.20 | 26.30 | 26.40 | 7,838 | -1.70(-6.05%) |
Apr 05, 2018 | 28.10 | 28.29 | 27.40 | 28.10 | 798 | -0.10(-0.35%) |
Apr 04, 2018 | 26.93 | 28.20 | 26.92 | 28.20 | 1,586 | +0.50(+1.81%) |
Apr 03, 2018 | 26.90 | 28.40 | 26.90 | 27.70 | 4,273 | +0.60(+2.21%) |
Apr 02, 2018 | 28.10 | 29.10 | 26.85 | 27.10 | 12,920 | -0.20(-0.73%) |
Mar 29, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.10(-0.36%) | |
Mar 28, 2018 | 27.90 | 28.50 | 26.70 | 27.40 | 6,021 | -0.41(-1.47%) |
Mar 27, 2018 | 28.40 | 29.54 | 27.70 | 27.81 | 8,190 | -0.59(-2.08%) |
Mar 26, 2018 | 28.80 | 29.99 | 28.20 | 28.40 | 7,623 | -0.30(-1.05%) |
Mar 23, 2018 | 28.50 | 29.40 | 28.11 | 28.70 | 2,171 | -0.20(-0.69%) |
Mar 22, 2018 | 29.40 | 29.50 | 28.50 | 28.90 | 2,158 | -0.70(-2.36%) |
Mar 21, 2018 | 29.50 | 29.80 | 29.00 | 29.60 | 1,371 | +0.30(+1.02%) |
Mar 20, 2018 | 29.90 | 30.00 | 29.30 | 29.30 | 2,252 | -0.50(-1.68%) |
Mar 19, 2018 | 29.90 | 30.00 | 29.21 | 29.80 | 2,337 | -0.20(-0.67%) |
Mar 16, 2018 | 30.40 | 30.40 | 29.60 | 30.00 | 4,964 | +0.10(+0.33%) |
Mar 15, 2018 | 29.12 | 30.00 | 29.00 | 29.90 | 1,843 | -0.20(-0.66%) |
Mar 14, 2018 | 28.90 | 30.90 | 28.30 | 30.10 | 10,712 | +1.30(+4.51%) |
Mar 13, 2018 | 30.50 | 30.50 | 27.20 | 28.80 | 16,829 | -0.90(-3.03%) |
Mar 12, 2018 | 29.60 | 31.80 | 29.42 | 29.70 | 23,819 | +0.10(+0.34%) |
Mar 09, 2018 | 29.50 | 29.83 | 28.80 | 29.60 | 2,284 | +0.50(+1.72%) |
Mar 08, 2018 | 29.60 | 29.80 | 29.00 | 29.10 | 1,658 | -0.40(-1.36%) |
Mar 07, 2018 | 29.00 | 30.00 | 28.50 | 29.50 | 3,350 | +0.50(+1.72%) |
Mar 06, 2018 | 28.80 | 29.30 | 28.50 | 29.00 | 3,964 | +0.00(+0.00%) |
Mar 05, 2018 | 29.00 | 29.75 | 28.60 | 29.00 | 3,284 | +0.00(+0.00%) |
Mar 02, 2018 | 29.10 | 30.54 | 28.80 | 29.00 | 7,440 | -0.10(-0.34%) |