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%) |