Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.63 | 19.73 | 19.52 | 19.53 | 553,824 | -0.06(-0.33%) |
May 30, 2018 | 19.47 | 19.85 | 19.31 | 19.60 | 2,751,803 | +0.16(+0.82%) |
May 29, 2018 | 19.21 | 19.57 | 19.07 | 19.44 | 1,533,648 | +0.13(+0.66%) |
May 25, 2018 | 19.31 | 19.31 | 19.31 | 0 | -0.38(-1.95%) | |
May 24, 2018 | 19.89 | 19.92 | 19.63 | 19.69 | 239,107 | -0.16(-0.81%) |
May 23, 2018 | 19.85 | 19.92 | 19.69 | 19.85 | 236,919 | -0.06(-0.32%) |
May 22, 2018 | 20.21 | 20.21 | 19.89 | 19.92 | 334,318 | -0.26(-1.27%) |
May 21, 2018 | 20.27 | 20.33 | 20.05 | 20.17 | 324,433 | -0.03(-0.16%) |
May 18, 2018 | 20.05 | 20.59 | 19.98 | 20.21 | 573,694 | +0.32(+1.61%) |
May 17, 2018 | 19.25 | 20.05 | 19.21 | 19.89 | 440,278 | +0.80(+4.19%) |
May 16, 2018 | 18.96 | 19.15 | 18.85 | 19.09 | 486,615 | +0.19(+1.02%) |
May 15, 2018 | 18.73 | 19.02 | 18.61 | 18.89 | 322,530 | +0.00(+0.00%) |
May 14, 2018 | 18.93 | 19.05 | 18.61 | 18.89 | 533,663 | -0.03(-0.17%) |
May 11, 2018 | 19.09 | 19.15 | 18.80 | 18.93 | 158,900 | -0.10(-0.51%) |
May 10, 2018 | 19.37 | 19.37 | 18.96 | 19.02 | 372,236 | -0.29(-1.49%) |
May 09, 2018 | 19.66 | 19.66 | 19.25 | 19.31 | 262,882 | -0.22(-1.15%) |
May 08, 2018 | 19.05 | 19.69 | 18.61 | 19.53 | 428,321 | +0.51(+2.69%) |
May 07, 2018 | 18.93 | 19.18 | 18.64 | 19.02 | 820,422 | +0.03(+0.17%) |
May 04, 2018 | 19.92 | 19.96 | 18.61 | 18.99 | 747,640 | -1.28(-6.32%) |
May 03, 2018 | 20.88 | 20.94 | 20.15 | 20.27 | 576,128 | -1.38(-6.36%) |
May 02, 2018 | 22.00 | 22.00 | 21.49 | 21.65 | 328,894 | -0.32(-1.46%) |
May 01, 2018 | 21.71 | 21.97 | 21.36 | 21.97 | 249,619 | +0.19(+0.88%) |
Apr 30, 2018 | 22.61 | 22.99 | 21.78 | 21.78 | 425,214 | -0.70(-3.13%) |
Apr 27, 2018 | 22.90 | 22.90 | 22.43 | 22.48 | 182,102 | -0.38(-1.68%) |
Apr 26, 2018 | 22.96 | 23.06 | 22.51 | 22.86 | 220,204 | -0.03(-0.14%) |
Apr 25, 2018 | 22.54 | 22.93 | 22.48 | 22.90 | 266,026 | +0.32(+1.42%) |
Apr 24, 2018 | 23.25 | 23.31 | 22.29 | 22.58 | 309,786 | -0.64(-2.76%) |
Apr 23, 2018 | 23.09 | 23.47 | 23.09 | 23.22 | 249,115 | +0.13(+0.55%) |
Apr 20, 2018 | 22.93 | 23.22 | 22.87 | 23.09 | 298,206 | +0.10(+0.42%) |
Apr 19, 2018 | 23.12 | 23.25 | 22.80 | 22.99 | 190,498 | -0.16(-0.69%) |
Apr 18, 2018 | 22.99 | 23.28 | 22.93 | 23.15 | 320,767 | +0.22(+0.98%) |
Apr 17, 2018 | 22.70 | 22.99 | 22.29 | 22.93 | 233,801 | +0.32(+1.42%) |
Apr 16, 2018 | 22.16 | 22.67 | 21.94 | 22.61 | 239,469 | +0.54(+2.47%) |
Apr 13, 2018 | 22.16 | 22.22 | 21.97 | 22.06 | 208,179 | -0.03(-0.14%) |
Apr 12, 2018 | 22.13 | 22.19 | 21.65 | 22.10 | 219,667 | +0.03(+0.15%) |
Apr 11, 2018 | 21.97 | 22.06 | 21.62 | 22.06 | 286,621 | -0.06(-0.29%) |
Apr 10, 2018 | 22.10 | 22.22 | 21.94 | 22.13 | 182,727 | +0.29(+1.32%) |
Apr 09, 2018 | 22.10 | 22.16 | 21.74 | 21.84 | 221,995 | -0.13(-0.58%) |
Apr 06, 2018 | 22.45 | 22.61 | 21.81 | 21.97 | 408,143 | -0.67(-2.97%) |
Apr 05, 2018 | 23.02 | 23.25 | 22.58 | 22.64 | 371,167 | -0.32(-1.39%) |
Apr 04, 2018 | 22.93 | 23.28 | 22.70 | 22.96 | 499,245 | -0.32(-1.38%) |
Apr 03, 2018 | 23.89 | 23.95 | 22.80 | 23.28 | 516,374 | -0.51(-2.15%) |
Apr 02, 2018 | 24.91 | 24.99 | 23.60 | 23.79 | 286,568 | -1.18(-4.74%) |
Mar 29, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.26(+1.04%) | |
Mar 28, 2018 | 24.34 | 24.75 | 24.27 | 24.72 | 327,881 | +0.38(+1.58%) |
Mar 27, 2018 | 24.34 | 24.53 | 24.08 | 24.34 | 304,721 | +0.03(+0.13%) |
Mar 26, 2018 | 24.24 | 24.34 | 23.76 | 24.31 | 180,561 | +0.48(+2.02%) |
Mar 23, 2018 | 24.72 | 24.75 | 23.82 | 23.82 | 237,422 | -0.86(-3.50%) |
Mar 22, 2018 | 24.91 | 25.78 | 24.59 | 24.69 | 508,804 | -0.32(-1.28%) |
Mar 21, 2018 | 25.17 | 25.46 | 24.91 | 25.01 | 260,818 | -0.13(-0.51%) |
Mar 20, 2018 | 25.01 | 25.30 | 24.91 | 25.14 | 286,270 | +0.13(+0.51%) |
Mar 19, 2018 | 24.98 | 25.17 | 24.75 | 25.01 | 473,870 | -0.03(-0.13%) |
Mar 16, 2018 | 24.85 | 25.04 | 24.75 | 25.04 | 725,527 | +0.19(+0.77%) |
Mar 15, 2018 | 24.69 | 24.91 | 24.63 | 24.85 | 418,858 | +0.19(+0.78%) |
Mar 14, 2018 | 24.88 | 24.91 | 24.08 | 24.66 | 284,482 | -0.10(-0.39%) |
Mar 13, 2018 | 24.56 | 24.95 | 24.37 | 24.75 | 356,521 | +0.29(+1.18%) |
Mar 12, 2018 | 24.31 | 24.66 | 23.78 | 24.47 | 414,812 | +0.22(+0.92%) |
Mar 09, 2018 | 23.41 | 24.31 | 23.18 | 24.24 | 341,371 | +0.96(+4.13%) |
Mar 08, 2018 | 23.38 | 23.50 | 23.07 | 23.28 | 201,182 | +0.00(+0.00%) |
Mar 07, 2018 | 23.34 | 23.28 | 202,367 | +0.26(+1.11%) | ||
Mar 06, 2018 | 22.77 | 23.12 | 22.51 | 23.02 | 345,657 | +0.35(+1.55%) |
Mar 05, 2018 | 22.54 | 22.90 | 22.26 | 22.67 | 191,447 | +0.00(+0.00%) |
Mar 02, 2018 | 22.51 | 22.77 | 22.26 | 22.67 | 244,534 | -0.03(-0.14%) |