Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.88 | 19.04 | 18.45 | 18.60 | 702,017 | -0.25(-1.33%) |
May 30, 2018 | 18.95 | 19.22 | 18.60 | 18.85 | 878,651 | -0.10(-0.53%) |
May 29, 2018 | 18.48 | 19.32 | 18.30 | 18.95 | 529,185 | -0.05(-0.26%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.25(-1.30%) | |
May 24, 2018 | 19.76 | 19.76 | 19.14 | 19.25 | 510,798 | -0.53(-2.68%) |
May 23, 2018 | 19.73 | 19.84 | 19.46 | 19.78 | 569,878 | -0.09(-0.45%) |
May 22, 2018 | 20.19 | 20.30 | 19.85 | 19.87 | 280,463 | -0.24(-1.19%) |
May 21, 2018 | 20.17 | 20.38 | 19.96 | 20.11 | 328,980 | +0.13(+0.65%) |
May 18, 2018 | 19.93 | 20.14 | 19.90 | 19.98 | 242,977 | +0.08(+0.40%) |
May 17, 2018 | 19.92 | 20.27 | 19.75 | 19.90 | 587,918 | -0.06(-0.30%) |
May 16, 2018 | 20.51 | 20.51 | 19.88 | 19.96 | 603,055 | -0.47(-2.30%) |
May 15, 2018 | 19.57 | 20.48 | 19.51 | 20.43 | 481,158 | +0.59(+2.97%) |
May 14, 2018 | 20.24 | 20.33 | 19.79 | 19.84 | 594,903 | -0.38(-1.88%) |
May 11, 2018 | 20.68 | 20.89 | 20.10 | 20.22 | 505,002 | -0.40(-1.94%) |
May 10, 2018 | 20.48 | 20.95 | 20.28 | 20.62 | 1,442,335 | +0.20(+0.98%) |
May 09, 2018 | 19.55 | 20.44 | 19.33 | 20.42 | 844,020 | +0.91(+4.66%) |
May 08, 2018 | 18.63 | 19.53 | 18.60 | 19.51 | 779,015 | +0.89(+4.78%) |
May 07, 2018 | 18.00 | 18.89 | 18.00 | 18.62 | 1,045,029 | +0.65(+3.62%) |
May 04, 2018 | 17.59 | 18.09 | 17.27 | 17.97 | 1,491,734 | +0.62(+3.57%) |
May 03, 2018 | 17.87 | 18.02 | 17.17 | 17.35 | 2,056,032 | -0.51(-2.86%) |
May 02, 2018 | 18.03 | 18.22 | 17.30 | 17.86 | 4,153,957 | -2.00(-10.07%) |
May 01, 2018 | 19.10 | 19.93 | 19.10 | 19.86 | 677,584 | +0.69(+3.60%) |
Apr 30, 2018 | 19.05 | 19.50 | 19.00 | 19.17 | 443,956 | +0.16(+0.84%) |
Apr 27, 2018 | 19.50 | 19.64 | 18.78 | 19.01 | 784,123 | -0.47(-2.41%) |
Apr 26, 2018 | 19.01 | 19.91 | 18.70 | 19.48 | 1,315,047 | -1.18(-5.71%) |
Apr 25, 2018 | 20.69 | 20.82 | 20.42 | 20.66 | 431,969 | +0.01(+0.05%) |
Apr 24, 2018 | 21.22 | 21.34 | 20.42 | 20.65 | 401,370 | -0.52(-2.46%) |
Apr 23, 2018 | 21.59 | 21.63 | 21.00 | 21.17 | 299,359 | -0.35(-1.63%) |
Apr 20, 2018 | 21.04 | 21.57 | 20.94 | 21.52 | 391,328 | +0.41(+1.94%) |
Apr 19, 2018 | 21.46 | 21.51 | 20.88 | 21.11 | 531,160 | -0.40(-1.86%) |
Apr 18, 2018 | 21.43 | 21.93 | 21.22 | 21.51 | 780,995 | +0.23(+1.08%) |
Apr 17, 2018 | 21.01 | 21.63 | 21.01 | 21.28 | 619,518 | +0.34(+1.62%) |
Apr 16, 2018 | 20.77 | 21.05 | 20.54 | 20.94 | 406,373 | +0.33(+1.60%) |
Apr 13, 2018 | 20.58 | 20.69 | 20.16 | 20.61 | 354,310 | +0.12(+0.59%) |
Apr 12, 2018 | 20.41 | 20.80 | 20.29 | 20.49 | 365,679 | +0.23(+1.14%) |
Apr 11, 2018 | 19.90 | 20.53 | 19.77 | 20.26 | 349,178 | +0.22(+1.10%) |
Apr 10, 2018 | 19.70 | 20.25 | 19.53 | 20.04 | 499,081 | +0.68(+3.51%) |
Apr 09, 2018 | 19.60 | 19.75 | 19.35 | 19.36 | 531,111 | -0.09(-0.46%) |
Apr 06, 2018 | 19.47 | 19.77 | 19.13 | 19.45 | 517,456 | -0.28(-1.42%) |
Apr 05, 2018 | 19.80 | 20.07 | 19.60 | 19.73 | 370,382 | +0.11(+0.56%) |
Apr 04, 2018 | 19.05 | 19.67 | 18.40 | 19.62 | 1,189,117 | +0.04(+0.20%) |
Apr 03, 2018 | 19.91 | 19.93 | 19.23 | 19.58 | 642,561 | -0.11(-0.56%) |
Apr 02, 2018 | 20.01 | 20.15 | 19.53 | 19.69 | 691,516 | -0.49(-2.43%) |
Mar 29, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.43(+2.18%) | |
Mar 28, 2018 | 19.95 | 20.08 | 19.52 | 19.75 | 566,547 | -0.28(-1.40%) |
Mar 27, 2018 | 20.60 | 20.79 | 19.96 | 20.03 | 377,719 | -0.53(-2.58%) |
Mar 26, 2018 | 20.61 | 20.77 | 19.95 | 20.56 | 385,425 | +0.40(+1.98%) |
Mar 23, 2018 | 21.12 | 21.31 | 20.16 | 20.16 | 686,571 | -0.91(-4.32%) |
Mar 22, 2018 | 21.51 | 21.77 | 21.01 | 21.07 | 434,347 | -0.73(-3.35%) |
Mar 21, 2018 | 21.81 | 22.20 | 21.58 | 21.80 | 388,089 | -0.11(-0.50%) |
Mar 20, 2018 | 21.84 | 22.33 | 21.63 | 21.91 | 272,189 | +0.15(+0.69%) |
Mar 19, 2018 | 22.15 | 22.24 | 21.36 | 21.76 | 459,446 | -0.52(-2.33%) |
Mar 16, 2018 | 22.09 | 22.37 | 21.97 | 22.28 | 553,123 | +0.15(+0.68%) |
Mar 15, 2018 | 22.39 | 22.65 | 21.89 | 22.13 | 505,764 | -0.10(-0.45%) |
Mar 14, 2018 | 22.58 | 22.61 | 22.12 | 22.23 | 462,352 | -0.29(-1.29%) |
Mar 13, 2018 | 22.35 | 22.73 | 22.30 | 22.52 | 733,156 | +0.24(+1.08%) |
Mar 12, 2018 | 22.48 | 22.76 | 22.23 | 22.28 | 942,585 | -0.21(-0.93%) |
Mar 09, 2018 | 22.91 | 23.15 | 22.25 | 22.49 | 943,766 | -0.14(-0.62%) |
Mar 08, 2018 | 22.16 | 22.76 | 22.13 | 22.63 | 610,447 | +0.49(+2.21%) |
Mar 07, 2018 | 21.97 | 22.14 | 1,138,458 | -0.54(-2.38%) | ||
Mar 06, 2018 | 22.00 | 22.96 | 21.95 | 22.68 | 2,255,702 | +0.87(+3.99%) |
Mar 05, 2018 | 20.18 | 21.93 | 20.09 | 21.81 | 1,632,415 | +1.47(+7.23%) |
Mar 02, 2018 | 18.42 | 20.43 | 18.35 | 20.34 | 1,498,850 | +1.61(+8.60%) |