Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.00 | 14.09 | 13.03 | 13.49 | 3,668,885 | -0.39(-2.81%) |
May 30, 2018 | 13.96 | 14.07 | 13.76 | 13.89 | 2,052,616 | -0.04(-0.31%) |
May 29, 2018 | 14.21 | 14.45 | 13.84 | 13.93 | 2,744,654 | -0.32(-2.24%) |
May 25, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.71 | 14.27 | 13.50 | 14.16 | 4,440,789 | +0.47(+3.43%) |
May 23, 2018 | 15.06 | 15.08 | 13.25 | 13.69 | 11,486,649 | -1.52(-10.00%) |
May 22, 2018 | 15.53 | 15.55 | 15.07 | 15.21 | 1,724,817 | -0.23(-1.47%) |
May 21, 2018 | 15.67 | 15.76 | 15.31 | 15.43 | 1,959,180 | -0.18(-1.18%) |
May 18, 2018 | 15.66 | 15.80 | 15.34 | 15.62 | 2,829,295 | +0.00(+0.00%) |
May 17, 2018 | 15.80 | 16.27 | 15.53 | 15.62 | 4,387,399 | -0.16(-1.03%) |
May 16, 2018 | 15.43 | 15.91 | 15.31 | 15.78 | 3,922,502 | +0.53(+3.49%) |
May 15, 2018 | 15.44 | 15.59 | 15.02 | 15.25 | 4,574,714 | +0.07(+0.47%) |
May 14, 2018 | 15.57 | 15.70 | 15.04 | 15.18 | 3,621,708 | -0.34(-2.20%) |
May 11, 2018 | 16.39 | 16.40 | 15.48 | 15.52 | 4,517,298 | -0.92(-5.62%) |
May 10, 2018 | 15.92 | 16.75 | 15.53 | 16.44 | 6,055,688 | +0.41(+2.57%) |
May 09, 2018 | 16.52 | 16.78 | 15.63 | 16.03 | 6,212,370 | -0.32(-1.95%) |
May 08, 2018 | 18.61 | 19.39 | 15.72 | 16.35 | 11,547,489 | -3.27(-16.65%) |
May 07, 2018 | 18.90 | 19.88 | 18.38 | 19.62 | 4,307,463 | +0.87(+4.66%) |
May 04, 2018 | 18.45 | 18.99 | 18.13 | 18.74 | 3,754,029 | +0.20(+1.07%) |
May 03, 2018 | 19.05 | 19.49 | 18.32 | 18.54 | 1,840,900 | -0.57(-2.97%) |
May 02, 2018 | 20.59 | 20.81 | 18.98 | 19.11 | 3,989,306 | -1.39(-6.76%) |
May 01, 2018 | 20.23 | 20.69 | 20.00 | 20.50 | 3,044,173 | +0.16(+0.80%) |
Apr 30, 2018 | 20.10 | 21.37 | 20.10 | 20.33 | 2,163,075 | +0.33(+1.67%) |
Apr 27, 2018 | 20.08 | 20.24 | 19.70 | 20.00 | 925,766 | -0.13(-0.63%) |
Apr 26, 2018 | 19.51 | 20.27 | 19.22 | 20.13 | 1,968,750 | +0.77(+3.96%) |
Apr 25, 2018 | 18.50 | 19.42 | 18.13 | 19.36 | 2,108,452 | +0.93(+5.05%) |
Apr 24, 2018 | 18.96 | 19.00 | 18.12 | 18.43 | 1,070,232 | -0.40(-2.11%) |
Apr 23, 2018 | 19.26 | 19.35 | 18.64 | 18.83 | 1,116,479 | -0.39(-2.03%) |
Apr 20, 2018 | 19.48 | 19.59 | 19.06 | 19.22 | 999,361 | -0.43(-2.20%) |
Apr 19, 2018 | 19.98 | 20.20 | 19.30 | 19.65 | 1,161,376 | -0.33(-1.67%) |
Apr 18, 2018 | 19.79 | 20.57 | 19.79 | 19.99 | 2,578,715 | +0.33(+1.70%) |
Apr 17, 2018 | 19.19 | 19.73 | 18.84 | 19.65 | 1,894,114 | +0.65(+3.40%) |
Apr 16, 2018 | 19.77 | 19.77 | 18.63 | 19.01 | 2,802,335 | -0.53(-2.73%) |
Apr 13, 2018 | 20.14 | 20.25 | 19.40 | 19.54 | 1,179,612 | -0.55(-2.72%) |
Apr 12, 2018 | 20.11 | 20.58 | 19.89 | 20.09 | 973,219 | +0.03(+0.14%) |
Apr 11, 2018 | 20.62 | 20.88 | 20.03 | 20.06 | 1,439,957 | -0.80(-3.81%) |
Apr 10, 2018 | 21.31 | 21.36 | 20.66 | 20.85 | 1,816,999 | -0.18(-0.84%) |
Apr 09, 2018 | 22.22 | 22.22 | 21.01 | 21.03 | 1,372,078 | -0.94(-4.27%) |
Apr 06, 2018 | 22.79 | 23.09 | 21.78 | 21.97 | 1,202,715 | -1.07(-4.65%) |
Apr 05, 2018 | 22.26 | 23.16 | 22.26 | 23.04 | 1,830,307 | +0.84(+3.77%) |
Apr 04, 2018 | 20.92 | 22.25 | 20.75 | 22.20 | 1,526,020 | +0.82(+3.85%) |
Apr 03, 2018 | 21.19 | 21.48 | 20.68 | 21.38 | 1,681,553 | +0.38(+1.79%) |
Apr 02, 2018 | 22.76 | 22.85 | 20.79 | 21.00 | 2,088,078 | -1.90(-8.31%) |
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +1.26(+5.81%) | |
Mar 28, 2018 | 22.00 | 22.17 | 21.17 | 21.65 | 1,423,248 | -0.26(-1.20%) |
Mar 27, 2018 | 22.38 | 22.79 | 21.39 | 21.91 | 3,391,331 | -0.78(-3.44%) |
Mar 26, 2018 | 23.26 | 23.34 | 22.09 | 22.69 | 1,968,707 | -0.21(-0.90%) |
Mar 23, 2018 | 23.03 | 23.64 | 22.46 | 22.90 | 1,668,280 | -0.09(-0.37%) |
Mar 22, 2018 | 23.59 | 24.04 | 22.96 | 22.98 | 1,102,342 | -0.93(-3.89%) |
Mar 21, 2018 | 23.89 | 24.40 | 23.77 | 23.91 | 802,089 | -0.13(-0.56%) |
Mar 20, 2018 | 24.34 | 24.98 | 23.42 | 24.05 | 2,005,754 | -0.21(-0.88%) |
Mar 19, 2018 | 25.27 | 25.41 | 23.51 | 24.26 | 2,467,492 | -1.37(-5.35%) |
Mar 16, 2018 | 25.70 | 26.07 | 25.30 | 25.63 | 2,002,762 | -0.10(-0.39%) |
Mar 15, 2018 | 28.47 | 28.62 | 24.57 | 25.73 | 5,473,029 | -2.83(-9.91%) |
Mar 14, 2018 | 27.63 | 29.69 | 27.23 | 28.56 | 4,738,473 | +2.67(+10.33%) |
Mar 13, 2018 | 25.86 | 26.48 | 25.28 | 25.89 | 2,008,742 | +0.19(+0.74%) |
Mar 12, 2018 | 26.63 | 27.03 | 25.47 | 25.70 | 2,378,966 | -0.86(-3.25%) |
Mar 09, 2018 | 27.26 | 27.45 | 26.52 | 26.56 | 1,036,626 | -0.62(-2.29%) |
Mar 08, 2018 | 27.50 | 27.76 | 26.53 | 27.18 | 597,174 | +0.08(+0.29%) |
Mar 07, 2018 | 27.26 | 26.38 | 27.11 | 935,501 | -0.33(-1.19%) | |
Mar 06, 2018 | 26.55 | 27.52 | 26.41 | 27.43 | 1,109,648 | +1.09(+4.14%) |
Mar 05, 2018 | 27.04 | 27.09 | 25.90 | 26.34 | 2,630,782 | -0.83(-3.05%) |
Mar 02, 2018 | 26.13 | 27.67 | 25.36 | 27.17 | 2,770,740 | -0.64(-2.32%) |