Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.64 | 17.91 | 16.66 | 16.80 | 26,926 | -0.70(-4.00%) |
May 30, 2018 | 17.50 | 18.13 | 17.05 | 17.50 | 21,331 | +0.00(+0.00%) |
May 29, 2018 | 17.64 | 18.20 | 16.80 | 17.50 | 31,407 | +0.14(+0.81%) |
May 25, 2018 | 17.36 | 17.36 | 17.36 | 0 | +2.24(+14.81%) | |
May 24, 2018 | 15.40 | 15.82 | 14.70 | 15.12 | 393,189 | -6.72(-30.77%) |
May 23, 2018 | 22.26 | 22.26 | 21.56 | 21.84 | 6,226 | -0.42(-1.89%) |
May 22, 2018 | 22.96 | 23.13 | 21.90 | 22.26 | 9,480 | -0.84(-3.64%) |
May 21, 2018 | 22.26 | 23.94 | 22.26 | 23.10 | 8,678 | +0.84(+3.77%) |
May 18, 2018 | 22.40 | 22.68 | 22.12 | 22.26 | 4,888 | -0.63(-2.75%) |
May 17, 2018 | 22.96 | 23.80 | 22.68 | 22.89 | 6,651 | -0.07(-0.30%) |
May 16, 2018 | 23.80 | 24.08 | 22.68 | 22.96 | 6,746 | -0.70(-2.96%) |
May 15, 2018 | 23.66 | 23.94 | 22.96 | 23.66 | 10,275 | -0.84(-3.43%) |
May 14, 2018 | 22.12 | 24.50 | 21.84 | 24.50 | 41,179 | +2.38(+10.76%) |
May 11, 2018 | 21.70 | 22.54 | 21.70 | 22.12 | 10,068 | +0.56(+2.60%) |
May 10, 2018 | 21.70 | 22.40 | 20.86 | 21.56 | 20,609 | +0.70(+3.36%) |
May 09, 2018 | 21.00 | 21.69 | 20.58 | 20.86 | 21,086 | -0.14(-0.67%) |
May 08, 2018 | 20.30 | 21.00 | 20.30 | 21.00 | 3,829 | +0.70(+3.45%) |
May 07, 2018 | 20.86 | 21.14 | 20.16 | 20.30 | 5,445 | -0.56(-2.68%) |
May 04, 2018 | 20.58 | 21.14 | 20.44 | 20.86 | 6,932 | +0.28(+1.36%) |
May 03, 2018 | 20.44 | 21.14 | 19.74 | 20.58 | 8,236 | +0.28(+1.38%) |
May 02, 2018 | 19.74 | 20.44 | 19.74 | 20.30 | 4,078 | +0.42(+2.11%) |
May 01, 2018 | 19.46 | 20.02 | 19.32 | 19.88 | 2,226 | +0.42(+2.16%) |
Apr 30, 2018 | 19.60 | 19.88 | 18.90 | 19.46 | 5,864 | -0.14(-0.71%) |
Apr 27, 2018 | 19.74 | 20.02 | 19.04 | 19.60 | 5,887 | +0.00(+0.00%) |
Apr 26, 2018 | 19.46 | 20.30 | 19.46 | 19.60 | 5,220 | +0.28(+1.45%) |
Apr 25, 2018 | 19.74 | 20.85 | 19.18 | 19.32 | 12,379 | -0.42(-2.13%) |
Apr 24, 2018 | 20.72 | 20.72 | 19.46 | 19.74 | 16,572 | -1.12(-5.37%) |
Apr 23, 2018 | 21.28 | 21.28 | 20.57 | 20.86 | 13,349 | -0.42(-1.97%) |
Apr 20, 2018 | 21.28 | 21.84 | 21.14 | 21.28 | 7,844 | -0.14(-0.65%) |
Apr 19, 2018 | 22.82 | 22.82 | 21.14 | 21.42 | 7,033 | -1.26(-5.56%) |
Apr 18, 2018 | 21.42 | 23.10 | 19.85 | 22.68 | 11,080 | +1.26(+5.88%) |
Apr 17, 2018 | 20.30 | 22.12 | 20.02 | 21.42 | 12,114 | +1.40(+6.99%) |
Apr 16, 2018 | 19.32 | 20.72 | 19.04 | 20.02 | 12,280 | +0.70(+3.62%) |
Apr 13, 2018 | 19.60 | 19.74 | 18.62 | 19.32 | 10,854 | -0.28(-1.43%) |
Apr 12, 2018 | 20.16 | 20.30 | 19.46 | 19.60 | 6,605 | -0.42(-2.10%) |
Apr 11, 2018 | 19.74 | 20.30 | 19.60 | 20.02 | 6,191 | +0.42(+2.14%) |
Apr 10, 2018 | 19.46 | 20.02 | 19.46 | 19.60 | 7,956 | +0.42(+2.19%) |
Apr 09, 2018 | 20.30 | 20.30 | 19.18 | 19.18 | 10,229 | -1.12(-5.52%) |
Apr 06, 2018 | 20.44 | 20.58 | 19.74 | 20.30 | 6,840 | -0.14(-0.68%) |
Apr 05, 2018 | 20.16 | 20.58 | 20.02 | 20.44 | 8,297 | +0.28(+1.39%) |
Apr 04, 2018 | 19.88 | 20.44 | 19.18 | 20.16 | 21,648 | +0.14(+0.70%) |
Apr 03, 2018 | 20.72 | 21.00 | 19.60 | 20.02 | 17,586 | -0.84(-4.03%) |
Apr 02, 2018 | 21.70 | 21.91 | 20.44 | 20.86 | 12,817 | -0.42(-1.97%) |
Mar 29, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.56(+2.70%) | |
Mar 28, 2018 | 21.28 | 21.70 | 20.44 | 20.72 | 22,875 | -0.70(-3.27%) |
Mar 27, 2018 | 21.98 | 22.12 | 21.14 | 21.42 | 12,658 | -0.56(-2.55%) |
Mar 26, 2018 | 22.26 | 22.26 | 21.70 | 21.98 | 11,325 | -0.28(-1.26%) |
Mar 23, 2018 | 22.96 | 22.96 | 21.70 | 22.26 | 29,839 | -0.56(-2.45%) |
Mar 22, 2018 | 22.68 | 23.38 | 22.40 | 22.82 | 14,320 | +0.14(+0.62%) |
Mar 21, 2018 | 22.68 | 22.82 | 22.40 | 22.68 | 13,650 | +0.00(+0.00%) |
Mar 20, 2018 | 23.10 | 23.10 | 22.54 | 22.68 | 8,144 | -0.42(-1.82%) |
Mar 19, 2018 | 22.96 | 23.10 | 22.40 | 23.10 | 11,059 | -0.14(-0.60%) |
Mar 16, 2018 | 22.68 | 23.24 | 22.54 | 23.24 | 13,601 | +0.49(+2.15%) |
Mar 15, 2018 | 22.96 | 22.96 | 22.40 | 22.75 | 13,766 | +0.00(+0.00%) |
Mar 14, 2018 | 23.38 | 23.38 | 22.68 | 22.75 | 13,137 | -0.63(-2.69%) |
Mar 13, 2018 | 23.94 | 23.94 | 23.10 | 23.38 | 13,477 | -0.28(-1.18%) |
Mar 12, 2018 | 23.80 | 23.94 | 23.10 | 23.66 | 12,073 | +0.00(+0.00%) |
Mar 09, 2018 | 23.24 | 24.08 | 23.10 | 23.66 | 19,549 | +0.70(+3.05%) |
Mar 08, 2018 | 22.54 | 23.30 | 22.54 | 22.96 | 13,091 | +0.56(+2.50%) |
Mar 07, 2018 | 22.82 | 23.65 | 22.40 | 22.40 | 12,114 | -0.70(-3.03%) |
Mar 06, 2018 | 24.78 | 25.76 | 23.10 | 23.10 | 17,374 | -1.68(-6.78%) |
Mar 05, 2018 | 23.24 | 24.78 | 22.82 | 24.78 | 16,246 | +1.54(+6.63%) |
Mar 02, 2018 | 22.40 | 23.52 | 22.12 | 23.24 | 7,809 | +0.56(+2.47%) |