Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.62 | 18.80 | 18.44 | 18.60 | 579,864 | +0.11(+0.59%) |
May 30, 2018 | 18.58 | 18.63 | 18.17 | 18.49 | 731,084 | -0.03(-0.18%) |
May 29, 2018 | 18.79 | 18.79 | 18.45 | 18.52 | 422,673 | -0.52(-2.75%) |
May 25, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 19.21 | 19.30 | 18.91 | 19.07 | 436,521 | -0.19(-1.01%) |
May 23, 2018 | 19.58 | 20.18 | 18.96 | 19.26 | 915,195 | -0.55(-2.77%) |
May 22, 2018 | 19.94 | 20.00 | 19.61 | 19.81 | 616,518 | +0.03(+0.13%) |
May 21, 2018 | 19.54 | 19.95 | 19.37 | 19.78 | 375,958 | +0.30(+1.56%) |
May 18, 2018 | 19.42 | 19.63 | 19.14 | 19.48 | 398,640 | -0.03(-0.17%) |
May 17, 2018 | 18.91 | 19.64 | 18.38 | 19.51 | 1,059,392 | +0.44(+2.30%) |
May 16, 2018 | 19.93 | 19.98 | 18.87 | 19.07 | 798,775 | -0.83(-4.16%) |
May 15, 2018 | 18.32 | 19.99 | 17.84 | 19.90 | 1,248,538 | +1.28(+6.89%) |
May 14, 2018 | 18.95 | 19.00 | 18.25 | 18.62 | 1,184,203 | -0.13(-0.68%) |
May 11, 2018 | 20.91 | 21.02 | 18.48 | 18.74 | 1,285,332 | -1.79(-8.72%) |
May 10, 2018 | 20.69 | 21.02 | 20.48 | 20.53 | 631,183 | -0.15(-0.73%) |
May 09, 2018 | 20.84 | 21.21 | 20.50 | 20.69 | 694,249 | -0.17(-0.81%) |
May 08, 2018 | 22.86 | 23.05 | 20.66 | 20.86 | 804,375 | -2.04(-8.92%) |
May 07, 2018 | 23.73 | 24.11 | 22.64 | 22.90 | 156,091 | -0.75(-3.18%) |
May 04, 2018 | 23.00 | 24.88 | 22.96 | 23.65 | 356,589 | +0.52(+2.26%) |
May 03, 2018 | 24.24 | 24.45 | 22.77 | 23.13 | 264,460 | -1.31(-5.36%) |
May 02, 2018 | 25.08 | 25.08 | 24.36 | 24.44 | 190,524 | -0.85(-3.37%) |
May 01, 2018 | 25.47 | 25.79 | 25.00 | 25.29 | 77,098 | -0.08(-0.30%) |
Apr 30, 2018 | 25.36 | 25.88 | 25.30 | 25.36 | 295,190 | +0.13(+0.50%) |
Apr 27, 2018 | 24.86 | 25.48 | 24.86 | 25.24 | 149,725 | +0.37(+1.49%) |
Apr 26, 2018 | 25.64 | 25.79 | 24.65 | 24.87 | 248,219 | -0.71(-2.77%) |
Apr 25, 2018 | 25.58 | 25.85 | 24.58 | 25.57 | 250,195 | +0.03(+0.13%) |
Apr 24, 2018 | 25.63 | 26.00 | 25.35 | 25.54 | 98,510 | +0.00(+0.00%) |
Apr 23, 2018 | 25.79 | 25.81 | 25.36 | 25.54 | 54,045 | -0.19(-0.72%) |
Apr 20, 2018 | 25.89 | 26.31 | 25.45 | 25.73 | 157,449 | -0.04(-0.16%) |
Apr 19, 2018 | 25.80 | 25.93 | 25.42 | 25.77 | 107,184 | -0.02(-0.07%) |
Apr 18, 2018 | 26.04 | 26.26 | 25.57 | 25.79 | 179,825 | -0.11(-0.42%) |
Apr 17, 2018 | 25.87 | 26.11 | 25.58 | 25.90 | 127,474 | +0.02(+0.07%) |
Apr 16, 2018 | 26.00 | 26.22 | 25.72 | 25.88 | 61,349 | -0.04(-0.16%) |
Apr 13, 2018 | 26.30 | 26.30 | 25.59 | 25.92 | 120,651 | -0.30(-1.13%) |
Apr 12, 2018 | 26.34 | 26.44 | 26.02 | 26.22 | 109,935 | -0.08(-0.29%) |
Apr 11, 2018 | 26.27 | 26.55 | 25.95 | 26.29 | 194,898 | +0.14(+0.52%) |
Apr 10, 2018 | 26.46 | 26.51 | 25.93 | 26.16 | 84,315 | +0.05(+0.19%) |
Apr 09, 2018 | 26.46 | 27.02 | 25.90 | 26.11 | 97,507 | -0.03(-0.13%) |
Apr 06, 2018 | 25.74 | 26.44 | 25.74 | 26.14 | 179,432 | +0.37(+1.44%) |
Apr 05, 2018 | 25.92 | 25.92 | 25.58 | 25.77 | 74,605 | +0.26(+1.03%) |
Apr 04, 2018 | 25.14 | 25.71 | 24.89 | 25.51 | 154,628 | -0.05(-0.20%) |
Apr 03, 2018 | 24.97 | 25.65 | 24.40 | 25.56 | 366,668 | -0.53(-2.04%) |
Apr 02, 2018 | 26.39 | 26.52 | 26.01 | 26.09 | 132,057 | -0.36(-1.37%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.20(+0.77%) | |
Mar 28, 2018 | 26.40 | 26.54 | 25.86 | 26.25 | 144,658 | -0.01(-0.03%) |
Mar 27, 2018 | 27.02 | 27.52 | 26.11 | 26.26 | 211,212 | -0.84(-3.12%) |
Mar 26, 2018 | 26.95 | 27.49 | 26.40 | 27.10 | 157,953 | +0.22(+0.82%) |
Mar 23, 2018 | 27.14 | 27.14 | 26.68 | 26.88 | 96,005 | -0.14(-0.50%) |
Mar 22, 2018 | 26.58 | 27.47 | 26.49 | 27.02 | 237,428 | +0.09(+0.34%) |
Mar 21, 2018 | 27.11 | 27.38 | 26.65 | 26.93 | 399,098 | -0.19(-0.68%) |
Mar 20, 2018 | 27.74 | 28.00 | 26.73 | 27.11 | 154,876 | -0.54(-1.95%) |
Mar 19, 2018 | 28.02 | 28.02 | 27.21 | 27.65 | 193,584 | -0.25(-0.88%) |
Mar 16, 2018 | 27.97 | 28.31 | 27.53 | 27.90 | 392,273 | +0.07(+0.24%) |
Mar 15, 2018 | 27.79 | 27.98 | 27.34 | 27.83 | 131,626 | +0.07(+0.27%) |
Mar 14, 2018 | 27.96 | 28.06 | 27.34 | 27.76 | 207,861 | +0.06(+0.21%) |
Mar 13, 2018 | 28.52 | 28.78 | 27.46 | 27.70 | 311,116 | -0.82(-2.86%) |
Mar 12, 2018 | 28.86 | 29.26 | 28.25 | 28.52 | 250,179 | -0.45(-1.57%) |
Mar 09, 2018 | 28.53 | 29.02 | 28.06 | 28.97 | 216,691 | +0.72(+2.54%) |
Mar 08, 2018 | 27.95 | 28.38 | 27.94 | 28.25 | 396,497 | +0.77(+2.79%) |
Mar 07, 2018 | 27.64 | 27.49 | 262,531 | +1.36(+5.21%) | ||
Mar 06, 2018 | 25.61 | 26.46 | 25.61 | 26.13 | 284,773 | +0.40(+1.57%) |
Mar 05, 2018 | 25.52 | 26.07 | 25.37 | 25.72 | 480,366 | -0.20(-0.76%) |
Mar 02, 2018 | 26.55 | 26.70 | 25.65 | 25.92 | 513,067 | -0.94(-3.50%) |