Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.00 | 25.15 | 24.00 | 24.98 | 150,842 | +1.06(+4.44%) |
May 30, 2018 | 24.18 | 24.23 | 23.65 | 23.91 | 124,007 | -0.07(-0.30%) |
May 29, 2018 | 23.98 | 24.42 | 23.45 | 23.98 | 93,199 | -0.22(-0.91%) |
May 25, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.13(+0.55%) | |
May 24, 2018 | 23.68 | 24.65 | 23.37 | 24.07 | 110,091 | +0.40(+1.68%) |
May 23, 2018 | 23.54 | 24.12 | 23.54 | 23.68 | 74,707 | -0.04(-0.19%) |
May 22, 2018 | 23.68 | 24.03 | 23.50 | 23.72 | 96,606 | +0.09(+0.37%) |
May 21, 2018 | 23.50 | 23.72 | 23.06 | 23.63 | 106,215 | +0.13(+0.56%) |
May 18, 2018 | 23.45 | 23.56 | 23.15 | 23.50 | 56,199 | +0.09(+0.38%) |
May 17, 2018 | 23.94 | 23.96 | 23.15 | 23.41 | 63,073 | -0.40(-1.67%) |
May 16, 2018 | 23.72 | 24.56 | 23.72 | 23.81 | 83,679 | +0.09(+0.37%) |
May 15, 2018 | 23.19 | 23.90 | 23.06 | 23.72 | 68,422 | +0.57(+2.48%) |
May 14, 2018 | 23.50 | 23.59 | 22.97 | 23.15 | 97,638 | -0.35(-1.50%) |
May 11, 2018 | 23.41 | 24.12 | 23.23 | 23.50 | 86,411 | -0.09(-0.37%) |
May 10, 2018 | 24.25 | 24.42 | 23.45 | 23.59 | 235,910 | -0.48(-2.01%) |
May 09, 2018 | 23.23 | 24.12 | 23.06 | 24.07 | 111,144 | +0.79(+3.41%) |
May 08, 2018 | 23.85 | 23.85 | 23.01 | 23.28 | 71,932 | -0.48(-2.04%) |
May 07, 2018 | 22.26 | 23.98 | 22.26 | 23.76 | 101,920 | +1.50(+6.73%) |
May 04, 2018 | 21.96 | 22.75 | 21.82 | 22.26 | 76,809 | +0.31(+1.41%) |
May 03, 2018 | 23.37 | 23.98 | 21.96 | 21.96 | 116,252 | -1.41(-6.04%) |
May 02, 2018 | 22.53 | 23.45 | 21.91 | 23.37 | 141,360 | +1.01(+4.54%) |
May 01, 2018 | 21.12 | 22.53 | 20.94 | 22.35 | 101,401 | +1.32(+6.29%) |
Apr 30, 2018 | 22.00 | 22.99 | 21.03 | 21.03 | 158,706 | -0.75(-3.44%) |
Apr 27, 2018 | 21.51 | 23.54 | 21.51 | 21.78 | 178,441 | +0.48(+2.28%) |
Apr 26, 2018 | 21.03 | 21.56 | 20.50 | 21.29 | 124,062 | +0.26(+1.26%) |
Apr 25, 2018 | 19.62 | 21.16 | 19.17 | 21.03 | 160,621 | +2.51(+13.57%) |
Apr 24, 2018 | 19.84 | 19.84 | 18.43 | 18.52 | 69,194 | -1.28(-6.46%) |
Apr 23, 2018 | 19.05 | 20.02 | 18.61 | 19.80 | 58,384 | +0.71(+3.70%) |
Apr 20, 2018 | 19.31 | 19.31 | 18.96 | 19.09 | 29,093 | -0.22(-1.14%) |
Apr 19, 2018 | 19.27 | 19.46 | 19.00 | 19.31 | 30,177 | +0.04(+0.23%) |
Apr 18, 2018 | 18.69 | 19.53 | 18.69 | 19.27 | 47,141 | +0.53(+2.82%) |
Apr 17, 2018 | 19.09 | 19.31 | 18.61 | 18.74 | 28,360 | -0.26(-1.39%) |
Apr 16, 2018 | 19.13 | 19.18 | 18.83 | 19.00 | 30,242 | +0.04(+0.23%) |
Apr 13, 2018 | 18.96 | 19.09 | 18.56 | 18.96 | 37,766 | +0.13(+0.70%) |
Apr 12, 2018 | 19.22 | 19.22 | 18.69 | 18.83 | 20,501 | -0.13(-0.70%) |
Apr 11, 2018 | 19.18 | 19.31 | 18.69 | 18.96 | 18,257 | -0.18(-0.92%) |
Apr 10, 2018 | 18.74 | 19.18 | 18.47 | 19.13 | 32,075 | +0.79(+4.33%) |
Apr 09, 2018 | 19.97 | 19.97 | 17.94 | 18.34 | 86,344 | -1.68(-8.37%) |
Apr 06, 2018 | 19.71 | 20.10 | 19.27 | 20.02 | 59,819 | +0.26(+1.34%) |
Apr 05, 2018 | 19.62 | 19.84 | 19.09 | 19.75 | 48,255 | +0.13(+0.67%) |
Apr 04, 2018 | 18.65 | 19.75 | 18.52 | 19.62 | 98,809 | +1.01(+5.45%) |
Apr 03, 2018 | 17.86 | 18.83 | 17.86 | 18.61 | 45,836 | +0.75(+4.20%) |
Apr 02, 2018 | 19.00 | 19.00 | 17.72 | 17.86 | 39,403 | -1.06(-5.59%) |
Mar 29, 2018 | 18.91 | 18.91 | 18.91 | 0 | +1.10(+6.19%) | |
Mar 28, 2018 | 18.74 | 18.74 | 17.68 | 17.81 | 39,923 | -0.93(-4.94%) |
Mar 27, 2018 | 18.16 | 19.13 | 18.12 | 18.74 | 47,277 | +0.62(+3.41%) |
Mar 26, 2018 | 18.30 | 19.05 | 17.46 | 18.12 | 106,727 | -0.26(-1.44%) |
Mar 23, 2018 | 18.16 | 18.83 | 18.08 | 18.38 | 70,523 | +0.18(+0.97%) |
Mar 22, 2018 | 18.30 | 18.83 | 17.74 | 18.21 | 25,248 | -0.48(-2.59%) |
Mar 21, 2018 | 18.96 | 19.25 | 18.39 | 18.69 | 40,218 | -0.44(-2.30%) |
Mar 20, 2018 | 19.40 | 19.40 | 18.83 | 19.13 | 40,546 | -0.22(-1.14%) |
Mar 19, 2018 | 18.91 | 19.40 | 18.56 | 19.35 | 69,377 | +0.49(+2.57%) |
Mar 16, 2018 | 18.87 | 19.18 | 18.65 | 18.87 | 47,906 | +0.09(+0.47%) |
Mar 15, 2018 | 18.47 | 18.78 | 17.92 | 18.78 | 29,223 | +0.26(+1.43%) |
Mar 14, 2018 | 18.56 | 18.56 | 18.08 | 18.52 | 22,846 | +0.09(+0.48%) |
Mar 13, 2018 | 18.69 | 18.80 | 18.24 | 18.43 | 20,782 | -0.26(-1.41%) |
Mar 12, 2018 | 18.61 | 19.18 | 18.38 | 18.69 | 38,999 | +0.13(+0.71%) |
Mar 09, 2018 | 18.38 | 18.91 | 18.16 | 18.56 | 26,880 | +0.40(+2.18%) |
Mar 08, 2018 | 18.69 | 19.00 | 17.94 | 18.16 | 23,025 | -0.53(-2.83%) |
Mar 07, 2018 | 19.13 | 18.25 | 18.69 | 27,834 | +0.13(+0.71%) | |
Mar 06, 2018 | 19.00 | 19.00 | 18.34 | 18.56 | 50,299 | -0.31(-1.64%) |
Mar 05, 2018 | 17.59 | 19.04 | 17.33 | 18.87 | 134,183 | +1.76(+10.31%) |
Mar 02, 2018 | 16.75 | 17.59 | 16.69 | 17.11 | 155,043 | +0.31(+1.84%) |