Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.75 | 25.85 | 24.51 | 25.26 | 2,093,955 | -0.02(-0.08%) |
May 30, 2018 | 24.22 | 25.30 | 24.15 | 25.28 | 2,914,856 | +1.31(+5.47%) |
May 29, 2018 | 23.96 | 24.73 | 23.60 | 23.97 | 3,156,947 | -0.19(-0.79%) |
May 25, 2018 | 24.16 | 24.16 | 24.16 | 0 | -0.91(-3.63%) | |
May 24, 2018 | 25.53 | 26.02 | 24.89 | 25.07 | 4,372,378 | -0.99(-3.80%) |
May 23, 2018 | 26.23 | 26.89 | 25.71 | 26.06 | 3,213,898 | -0.53(-1.99%) |
May 22, 2018 | 28.24 | 28.72 | 26.18 | 26.59 | 5,150,070 | -1.32(-4.73%) |
May 21, 2018 | 27.14 | 27.93 | 27.10 | 27.91 | 2,104,081 | +1.07(+3.99%) |
May 18, 2018 | 26.78 | 27.17 | 26.09 | 26.84 | 2,813,681 | -0.49(-1.79%) |
May 17, 2018 | 26.62 | 28.05 | 26.30 | 27.33 | 4,078,790 | +1.30(+4.99%) |
May 16, 2018 | 26.26 | 26.81 | 25.82 | 26.03 | 3,407,486 | -0.43(-1.63%) |
May 15, 2018 | 26.00 | 26.53 | 25.30 | 26.46 | 3,644,884 | +0.66(+2.56%) |
May 14, 2018 | 25.21 | 26.15 | 25.12 | 25.80 | 2,887,763 | +0.79(+3.16%) |
May 11, 2018 | 25.42 | 25.63 | 24.82 | 25.01 | 3,103,273 | -0.53(-2.08%) |
May 10, 2018 | 24.67 | 25.58 | 24.48 | 25.54 | 3,914,635 | +1.05(+4.29%) |
May 09, 2018 | 24.22 | 24.86 | 23.66 | 24.49 | 5,061,066 | +0.67(+2.81%) |
May 08, 2018 | 21.69 | 23.83 | 21.00 | 23.82 | 8,479,102 | +3.42(+16.76%) |
May 07, 2018 | 20.48 | 21.58 | 20.14 | 20.40 | 6,944,346 | +0.20(+0.99%) |
May 04, 2018 | 19.82 | 20.24 | 19.68 | 20.20 | 2,334,098 | +0.41(+2.07%) |
May 03, 2018 | 20.04 | 20.33 | 19.46 | 19.79 | 2,243,610 | -0.36(-1.79%) |
May 02, 2018 | 19.84 | 20.42 | 19.81 | 20.15 | 2,092,433 | +0.21(+1.05%) |
May 01, 2018 | 19.96 | 20.06 | 19.39 | 19.94 | 1,876,352 | -0.13(-0.65%) |
Apr 30, 2018 | 19.52 | 20.35 | 19.52 | 20.07 | 1,889,955 | +0.36(+1.83%) |
Apr 27, 2018 | 19.50 | 20.00 | 19.44 | 19.71 | 2,193,101 | +0.01(+0.05%) |
Apr 26, 2018 | 19.66 | 19.76 | 19.21 | 19.70 | 1,977,911 | +0.24(+1.23%) |
Apr 25, 2018 | 18.88 | 19.62 | 18.51 | 19.46 | 2,171,650 | +0.52(+2.75%) |
Apr 24, 2018 | 19.03 | 19.36 | 18.66 | 18.94 | 2,616,514 | -0.15(-0.79%) |
Apr 23, 2018 | 18.60 | 19.26 | 18.34 | 19.09 | 2,783,453 | +0.09(+0.47%) |
Apr 20, 2018 | 18.93 | 19.10 | 18.24 | 19.00 | 2,685,138 | +0.04(+0.21%) |
Apr 19, 2018 | 18.52 | 19.29 | 18.37 | 18.96 | 4,507,982 | +0.44(+2.38%) |
Apr 18, 2018 | 17.44 | 19.09 | 17.44 | 18.52 | 3,871,672 | +1.39(+8.11%) |
Apr 17, 2018 | 17.03 | 17.26 | 16.68 | 17.13 | 1,894,390 | +0.14(+0.82%) |
Apr 16, 2018 | 16.95 | 17.31 | 16.55 | 16.99 | 2,117,044 | +0.04(+0.24%) |
Apr 13, 2018 | 16.93 | 17.30 | 16.80 | 16.95 | 2,369,552 | +0.17(+1.01%) |
Apr 12, 2018 | 17.29 | 17.29 | 16.39 | 16.78 | 3,790,131 | -0.51(-2.95%) |
Apr 11, 2018 | 16.44 | 17.70 | 16.29 | 17.29 | 3,253,528 | +0.81(+4.92%) |
Apr 10, 2018 | 16.32 | 16.78 | 16.10 | 16.48 | 3,560,271 | +0.49(+3.06%) |
Apr 09, 2018 | 16.53 | 16.64 | 15.97 | 15.99 | 3,211,655 | -0.53(-3.18%) |
Apr 06, 2018 | 16.99 | 17.26 | 15.95 | 16.52 | 3,794,651 | -0.63(-3.70%) |
Apr 05, 2018 | 15.75 | 17.50 | 15.69 | 17.15 | 6,208,390 | +1.72(+11.15%) |
Apr 04, 2018 | 15.41 | 15.53 | 15.02 | 15.43 | 3,117,260 | -0.38(-2.40%) |
Apr 03, 2018 | 15.62 | 15.94 | 15.04 | 15.81 | 3,573,591 | +0.22(+1.41%) |
Apr 02, 2018 | 15.86 | 15.86 | 15.17 | 15.59 | 3,644,111 | -0.41(-2.56%) |
Mar 29, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.43(+2.76%) | |
Mar 28, 2018 | 15.64 | 16.06 | 15.42 | 15.57 | 2,639,348 | +0.02(+0.13%) |
Mar 27, 2018 | 15.60 | 15.84 | 15.39 | 15.55 | 3,283,116 | +0.00(+0.00%) |
Mar 26, 2018 | 15.37 | 15.57 | 15.02 | 15.55 | 2,833,904 | +0.41(+2.71%) |
Mar 23, 2018 | 15.30 | 15.92 | 14.82 | 15.14 | 3,293,003 | +0.04(+0.26%) |
Mar 22, 2018 | 15.47 | 15.54 | 15.07 | 15.10 | 2,904,380 | -0.63(-4.01%) |
Mar 21, 2018 | 14.95 | 15.80 | 14.95 | 15.73 | 3,936,879 | +0.87(+5.85%) |
Mar 20, 2018 | 15.08 | 15.25 | 14.68 | 14.86 | 2,817,342 | -0.08(-0.54%) |
Mar 19, 2018 | 15.40 | 15.59 | 14.83 | 14.94 | 2,726,983 | -0.69(-4.41%) |
Mar 16, 2018 | 15.51 | 15.85 | 15.19 | 15.63 | 3,347,825 | +0.19(+1.23%) |
Mar 15, 2018 | 15.65 | 15.93 | 15.13 | 15.44 | 3,092,361 | -0.12(-0.77%) |
Mar 14, 2018 | 15.40 | 15.86 | 15.22 | 15.56 | 3,094,599 | +0.21(+1.37%) |
Mar 13, 2018 | 15.35 | 15.57 | 15.04 | 15.35 | 3,772,044 | -0.01(-0.07%) |
Mar 12, 2018 | 14.60 | 15.45 | 14.60 | 15.36 | 2,998,090 | +0.69(+4.70%) |
Mar 09, 2018 | 14.54 | 14.83 | 14.51 | 14.67 | 2,430,888 | +0.23(+1.59%) |
Mar 08, 2018 | 14.42 | 14.64 | 14.23 | 14.44 | 2,297,898 | +0.01(+0.07%) |
Mar 07, 2018 | 14.83 | 14.22 | 14.43 | 3,118,115 | -0.14(-0.96%) | |
Mar 06, 2018 | 15.43 | 15.66 | 14.56 | 14.57 | 3,782,342 | -0.69(-4.52%) |
Mar 05, 2018 | 14.71 | 15.57 | 14.68 | 15.26 | 3,421,790 | +0.36(+2.42%) |
Mar 02, 2018 | 14.10 | 14.94 | 13.86 | 14.90 | 3,834,591 | +0.67(+4.71%) |