Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.54 | 23.49 | 22.53 | 23.41 | 898,300 | +0.55(+2.41%) |
May 30, 2018 | 22.24 | 22.87 | 22.12 | 22.86 | 588,721 | +0.83(+3.77%) |
May 29, 2018 | 21.35 | 22.19 | 21.26 | 22.03 | 497,776 | +0.66(+3.09%) |
May 28, 2018 | 21.42 | 21.71 | 21.23 | 21.37 | 298,788 | -0.48(-2.20%) |
May 25, 2018 | 21.87 | 22.19 | 21.50 | 21.85 | 720,172 | -0.98(-4.29%) |
May 24, 2018 | 22.72 | 23.12 | 22.68 | 22.83 | 674,679 | -0.28(-1.21%) |
May 23, 2018 | 22.92 | 23.20 | 22.71 | 23.11 | 686,617 | -0.03(-0.13%) |
May 22, 2018 | 23.41 | 23.75 | 23.06 | 23.14 | 802,332 | -0.12(-0.52%) |
May 18, 2018 | 23.26 | 23.26 | 23.26 | 0 | -0.23(-0.98%) | |
May 17, 2018 | 23.66 | 23.87 | 23.43 | 23.49 | 656,164 | +0.03(+0.13%) |
May 16, 2018 | 23.41 | 23.73 | 23.41 | 23.46 | 415,974 | +0.06(+0.26%) |
May 15, 2018 | 23.40 | 23.55 | 23.11 | 23.40 | 757,254 | +0.11(+0.47%) |
May 14, 2018 | 23.36 | 23.41 | 23.01 | 23.29 | 316,628 | +0.05(+0.22%) |
May 11, 2018 | 23.00 | 23.46 | 22.76 | 23.24 | 426,323 | -0.03(-0.13%) |
May 10, 2018 | 23.85 | 23.92 | 23.22 | 23.27 | 601,878 | -0.38(-1.61%) |
May 09, 2018 | 22.97 | 23.90 | 22.88 | 23.65 | 845,414 | +1.42(+6.39%) |
May 08, 2018 | 22.16 | 22.56 | 21.51 | 22.23 | 490,549 | -0.16(-0.71%) |
May 07, 2018 | 22.60 | 23.21 | 22.37 | 22.39 | 517,122 | -0.02(-0.09%) |
May 04, 2018 | 22.10 | 22.54 | 21.88 | 22.41 | 419,183 | +0.35(+1.59%) |
May 03, 2018 | 22.39 | 22.39 | 22.01 | 22.06 | 577,085 | -0.32(-1.43%) |
May 02, 2018 | 21.95 | 22.62 | 21.92 | 22.38 | 583,375 | +0.42(+1.91%) |
May 01, 2018 | 22.00 | 22.36 | 21.87 | 21.96 | 543,037 | -0.13(-0.59%) |
Apr 30, 2018 | 21.93 | 22.29 | 21.71 | 22.09 | 462,516 | +0.05(+0.23%) |
Apr 27, 2018 | 21.92 | 22.08 | 21.83 | 22.04 | 143,841 | -0.01(-0.05%) |
Apr 26, 2018 | 21.85 | 22.31 | 21.72 | 22.05 | 515,353 | +0.38(+1.75%) |
Apr 25, 2018 | 21.37 | 21.83 | 21.23 | 21.67 | 427,667 | +0.27(+1.26%) |
Apr 24, 2018 | 21.35 | 21.74 | 21.13 | 21.40 | 802,132 | +0.07(+0.33%) |
Apr 23, 2018 | 20.75 | 21.34 | 20.56 | 21.33 | 916,372 | +0.35(+1.67%) |
Apr 20, 2018 | 20.82 | 21.16 | 20.77 | 20.98 | 742,817 | +0.08(+0.38%) |
Apr 19, 2018 | 20.75 | 21.09 | 20.58 | 20.90 | 553,542 | +0.23(+1.11%) |
Apr 18, 2018 | 20.17 | 20.90 | 20.15 | 20.67 | 520,800 | +0.76(+3.82%) |
Apr 17, 2018 | 19.90 | 20.00 | 19.76 | 19.91 | 510,276 | +0.11(+0.56%) |
Apr 16, 2018 | 19.98 | 20.00 | 19.71 | 19.80 | 279,543 | -0.18(-0.90%) |
Apr 13, 2018 | 19.96 | 20.18 | 19.91 | 19.98 | 531,723 | +0.08(+0.40%) |
Apr 12, 2018 | 19.47 | 20.04 | 19.32 | 19.90 | 712,641 | +0.45(+2.31%) |
Apr 11, 2018 | 19.15 | 19.68 | 19.05 | 19.45 | 641,362 | +0.41(+2.15%) |
Apr 10, 2018 | 18.91 | 19.17 | 18.73 | 19.04 | 806,535 | +0.46(+2.48%) |
Apr 09, 2018 | 18.67 | 18.97 | 18.44 | 18.58 | 381,401 | +0.17(+0.92%) |
Apr 06, 2018 | 18.34 | 18.82 | 18.19 | 18.41 | 410,256 | -0.06(-0.32%) |
Apr 05, 2018 | 18.09 | 18.72 | 17.91 | 18.47 | 498,015 | +0.35(+1.93%) |
Apr 04, 2018 | 17.76 | 18.12 | 17.63 | 18.12 | 326,704 | +0.08(+0.44%) |
Apr 03, 2018 | 17.75 | 18.27 | 17.75 | 18.04 | 571,808 | +0.37(+2.09%) |
Apr 02, 2018 | 18.02 | 18.12 | 17.52 | 17.67 | 456,086 | -0.45(-2.48%) |
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.17(+0.95%) | |
Mar 28, 2018 | 18.27 | 18.29 | 17.82 | 17.95 | 519,214 | -0.33(-1.81%) |
Mar 27, 2018 | 18.53 | 18.80 | 18.25 | 18.28 | 581,513 | -0.12(-0.65%) |
Mar 26, 2018 | 18.67 | 18.92 | 18.20 | 18.40 | 667,870 | -0.13(-0.70%) |
Mar 23, 2018 | 18.60 | 19.00 | 18.46 | 18.53 | 589,424 | +0.10(+0.54%) |
Mar 22, 2018 | 18.30 | 18.64 | 18.30 | 18.43 | 720,373 | -0.07(-0.38%) |
Mar 21, 2018 | 18.37 | 18.77 | 18.37 | 18.50 | 1,653,723 | +0.26(+1.43%) |
Mar 20, 2018 | 17.53 | 18.33 | 17.53 | 18.24 | 1,895,609 | +0.56(+3.17%) |
Mar 19, 2018 | 17.96 | 18.12 | 17.62 | 17.68 | 360,518 | -0.32(-1.78%) |
Mar 16, 2018 | 17.95 | 18.19 | 17.84 | 18.00 | 1,036,167 | +0.06(+0.33%) |
Mar 15, 2018 | 17.85 | 18.01 | 17.77 | 17.94 | 431,261 | +0.19(+1.07%) |
Mar 14, 2018 | 17.97 | 17.97 | 17.69 | 17.75 | 393,733 | -0.12(-0.67%) |
Mar 13, 2018 | 17.89 | 18.00 | 17.82 | 17.87 | 384,076 | -0.07(-0.39%) |
Mar 12, 2018 | 17.90 | 18.07 | 17.62 | 17.94 | 510,887 | +0.02(+0.11%) |
Mar 09, 2018 | 18.35 | 18.37 | 17.85 | 17.92 | 603,598 | -0.27(-1.48%) |
Mar 08, 2018 | 18.34 | 18.50 | 17.96 | 18.19 | 294,320 | -0.12(-0.66%) |
Mar 07, 2018 | 18.60 | 18.85 | 18.00 | 18.31 | 671,257 | -0.54(-2.86%) |
Mar 06, 2018 | 18.85 | 19.41 | 18.76 | 18.85 | 797,214 | +0.59(+3.23%) |
Mar 05, 2018 | 18.48 | 18.48 | 18.15 | 18.26 | 351,827 | +0.02(+0.11%) |
Mar 02, 2018 | 17.90 | 18.33 | 17.72 | 18.24 | 267,569 | +0.20(+1.11%) |