Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.28 | 19.37 | 18.60 | 18.98 | 881,187 | -0.30(-1.56%) |
May 30, 2018 | 19.60 | 19.94 | 19.01 | 19.28 | 1,310,388 | -0.70(-3.50%) |
May 29, 2018 | 20.00 | 20.47 | 19.65 | 19.98 | 481,517 | -0.03(-0.15%) |
May 25, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 20.12 | 20.25 | 19.94 | 20.01 | 477,894 | -0.16(-0.79%) |
May 23, 2018 | 20.32 | 20.45 | 19.99 | 20.17 | 731,213 | -0.30(-1.47%) |
May 22, 2018 | 20.52 | 20.98 | 20.15 | 20.47 | 1,159,347 | -0.77(-3.63%) |
May 21, 2018 | 21.07 | 21.35 | 20.11 | 21.24 | 545,937 | +0.10(+0.47%) |
May 18, 2018 | 20.99 | 21.28 | 20.25 | 21.14 | 692,433 | +0.17(+0.81%) |
May 17, 2018 | 20.91 | 21.24 | 20.41 | 20.97 | 414,327 | +0.05(+0.24%) |
May 16, 2018 | 20.51 | 21.00 | 19.96 | 20.92 | 1,655,246 | -0.27(-1.27%) |
May 15, 2018 | 21.99 | 22.40 | 21.18 | 21.19 | 446,199 | -0.84(-3.81%) |
May 14, 2018 | 23.16 | 23.42 | 20.84 | 22.03 | 745,682 | -1.08(-4.67%) |
May 11, 2018 | 23.56 | 23.87 | 22.41 | 23.11 | 407,108 | -0.69(-2.90%) |
May 10, 2018 | 23.56 | 24.79 | 23.20 | 23.80 | 523,363 | -0.24(-1.00%) |
May 09, 2018 | 22.72 | 24.17 | 22.47 | 24.04 | 911,697 | +1.48(+6.56%) |
May 08, 2018 | 22.84 | 22.97 | 22.00 | 22.56 | 138,471 | +0.36(+1.62%) |
May 07, 2018 | 23.00 | 23.10 | 21.78 | 22.20 | 413,815 | -0.75(-3.27%) |
May 04, 2018 | 22.50 | 23.48 | 22.50 | 22.95 | 237,388 | +0.54(+2.41%) |
May 03, 2018 | 21.97 | 22.93 | 21.71 | 22.41 | 295,982 | +0.73(+3.37%) |
May 02, 2018 | 22.26 | 22.26 | 20.98 | 21.68 | 523,332 | -0.44(-1.99%) |
May 01, 2018 | 22.75 | 22.89 | 22.00 | 22.12 | 242,524 | -0.83(-3.62%) |
Apr 30, 2018 | 22.00 | 23.43 | 21.86 | 22.95 | 646,697 | +1.13(+5.18%) |
Apr 27, 2018 | 20.75 | 21.95 | 20.55 | 21.82 | 991,511 | +1.09(+5.26%) |
Apr 26, 2018 | 21.00 | 21.00 | 20.38 | 20.73 | 406,980 | -0.26(-1.24%) |
Apr 25, 2018 | 20.40 | 21.01 | 20.20 | 20.99 | 451,814 | +0.66(+3.25%) |
Apr 24, 2018 | 20.15 | 20.57 | 19.94 | 20.33 | 313,207 | +0.23(+1.14%) |
Apr 23, 2018 | 20.36 | 20.81 | 20.06 | 20.10 | 273,339 | -0.12(-0.59%) |
Apr 20, 2018 | 20.51 | 21.00 | 20.11 | 20.22 | 197,191 | -0.28(-1.37%) |
Apr 19, 2018 | 21.10 | 22.10 | 20.04 | 20.50 | 518,127 | -0.67(-3.16%) |
Apr 18, 2018 | 21.50 | 22.08 | 21.03 | 21.17 | 325,807 | -0.36(-1.67%) |
Apr 17, 2018 | 21.85 | 22.46 | 21.01 | 21.53 | 456,222 | -0.22(-1.01%) |
Apr 16, 2018 | 23.24 | 23.32 | 20.86 | 21.75 | 726,548 | -1.45(-6.25%) |
Apr 13, 2018 | 23.99 | 23.99 | 22.88 | 23.20 | 349,868 | -0.66(-2.77%) |
Apr 12, 2018 | 23.21 | 23.99 | 22.92 | 23.86 | 574,013 | +0.68(+2.93%) |
Apr 11, 2018 | 22.12 | 23.20 | 22.12 | 23.18 | 595,456 | +0.76(+3.39%) |
Apr 10, 2018 | 21.74 | 22.45 | 21.48 | 22.42 | 264,586 | +0.86(+3.99%) |
Apr 09, 2018 | 22.00 | 22.85 | 21.17 | 21.56 | 529,031 | -0.35(-1.60%) |
Apr 06, 2018 | 21.14 | 21.92 | 21.04 | 21.91 | 347,585 | +0.59(+2.77%) |
Apr 05, 2018 | 21.38 | 21.98 | 21.11 | 21.32 | 254,573 | +0.17(+0.80%) |
Apr 04, 2018 | 20.34 | 21.20 | 20.09 | 21.15 | 312,462 | +0.47(+2.27%) |
Apr 03, 2018 | 20.04 | 21.20 | 19.90 | 20.68 | 471,522 | +0.59(+2.94%) |
Apr 02, 2018 | 19.91 | 20.63 | 19.91 | 20.09 | 367,154 | -0.19(-0.94%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.50(-2.41%) | |
Mar 28, 2018 | 20.81 | 21.02 | 20.26 | 20.78 | 603,986 | -0.21(-1.00%) |
Mar 27, 2018 | 21.34 | 21.49 | 20.61 | 20.99 | 432,453 | -0.29(-1.36%) |
Mar 26, 2018 | 22.22 | 22.35 | 21.05 | 21.28 | 769,946 | -0.94(-4.23%) |
Mar 23, 2018 | 20.74 | 22.45 | 20.56 | 22.22 | 1,748,999 | +1.42(+6.83%) |
Mar 22, 2018 | 20.19 | 20.91 | 20.15 | 20.80 | 805,797 | +0.44(+2.16%) |
Mar 21, 2018 | 20.15 | 20.65 | 19.79 | 20.36 | 722,183 | +0.10(+0.49%) |
Mar 20, 2018 | 19.89 | 20.38 | 19.54 | 20.26 | 676,768 | +0.33(+1.66%) |
Mar 19, 2018 | 20.49 | 20.49 | 18.76 | 19.93 | 945,313 | -0.47(-2.30%) |
Mar 16, 2018 | 20.50 | 20.89 | 19.85 | 20.40 | 1,210,029 | -0.49(-2.35%) |
Mar 15, 2018 | 21.75 | 22.26 | 20.63 | 20.89 | 979,157 | -0.86(-3.95%) |
Mar 14, 2018 | 22.15 | 23.00 | 21.50 | 21.75 | 1,827,581 | -1.50(-6.45%) |
Mar 13, 2018 | 22.75 | 24.80 | 22.52 | 23.25 | 1,498,855 | -0.87(-3.61%) |
Mar 12, 2018 | 22.86 | 24.91 | 22.61 | 24.12 | 1,418,414 | +1.55(+6.87%) |
Mar 09, 2018 | 23.24 | 23.33 | 21.78 | 22.57 | 424,372 | -0.46(-2.00%) |
Mar 08, 2018 | 23.20 | 24.05 | 22.73 | 23.03 | 391,048 | -0.17(-0.73%) |
Mar 07, 2018 | 25.13 | 25.75 | 22.53 | 23.20 | 658,515 | -2.36(-9.23%) |
Mar 06, 2018 | 24.50 | 26.00 | 24.50 | 25.56 | 656,719 | +0.86(+3.48%) |
Mar 05, 2018 | 24.70 | 25.15 | 21.54 | 24.70 | 1,510,168 | +2.94(+13.51%) |
Mar 02, 2018 | 20.00 | 21.89 | 20.00 | 21.76 | 624,382 | +1.51(+7.46%) |