Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.62 | 24.76 | 23.65 | 23.71 | 141,693 | -0.83(-3.38%) |
May 30, 2018 | 24.36 | 24.97 | 24.13 | 24.54 | 96,836 | +0.27(+1.11%) |
May 29, 2018 | 23.91 | 24.30 | 23.80 | 24.27 | 108,937 | +0.11(+0.46%) |
May 25, 2018 | 24.16 | 24.16 | 24.16 | 0 | +0.33(+1.38%) | |
May 24, 2018 | 24.03 | 24.15 | 23.72 | 23.83 | 85,941 | -0.22(-0.91%) |
May 23, 2018 | 23.89 | 24.38 | 23.56 | 24.05 | 81,789 | +0.11(+0.46%) |
May 22, 2018 | 24.07 | 24.17 | 23.81 | 23.94 | 87,503 | -0.12(-0.50%) |
May 21, 2018 | 24.15 | 24.34 | 23.61 | 24.06 | 118,364 | -0.02(-0.08%) |
May 18, 2018 | 24.00 | 24.25 | 23.78 | 24.08 | 165,660 | +0.08(+0.33%) |
May 17, 2018 | 23.90 | 24.12 | 23.66 | 24.00 | 145,922 | +0.09(+0.38%) |
May 16, 2018 | 23.39 | 24.02 | 23.06 | 23.91 | 262,215 | +0.54(+2.31%) |
May 15, 2018 | 23.34 | 23.88 | 22.92 | 23.37 | 175,957 | -0.07(-0.30%) |
May 14, 2018 | 23.75 | 23.87 | 23.29 | 23.44 | 186,258 | -0.30(-1.26%) |
May 11, 2018 | 23.54 | 23.83 | 23.17 | 23.74 | 110,083 | +0.19(+0.81%) |
May 10, 2018 | 23.04 | 23.59 | 23.04 | 23.55 | 99,842 | +0.55(+2.39%) |
May 09, 2018 | 22.88 | 23.04 | 22.45 | 23.00 | 82,560 | +0.13(+0.57%) |
May 08, 2018 | 22.94 | 22.99 | 22.58 | 22.87 | 98,452 | -0.08(-0.35%) |
May 07, 2018 | 22.88 | 23.07 | 22.50 | 22.95 | 161,978 | +0.07(+0.31%) |
May 04, 2018 | 22.16 | 23.01 | 21.92 | 22.88 | 249,589 | +0.63(+2.83%) |
May 03, 2018 | 22.10 | 22.27 | 20.63 | 22.25 | 88,045 | +0.09(+0.41%) |
May 02, 2018 | 22.04 | 22.55 | 22.04 | 22.16 | 141,003 | +0.12(+0.54%) |
May 01, 2018 | 21.98 | 22.29 | 21.79 | 22.04 | 168,182 | -0.19(-0.85%) |
Apr 30, 2018 | 22.36 | 22.41 | 21.65 | 22.23 | 245,432 | -0.15(-0.67%) |
Apr 27, 2018 | 21.00 | 23.69 | 20.75 | 22.38 | 506,610 | +1.76(+8.54%) |
Apr 26, 2018 | 20.53 | 20.76 | 19.76 | 20.62 | 145,071 | +0.18(+0.88%) |
Apr 25, 2018 | 20.45 | 20.53 | 19.98 | 20.44 | 147,508 | +0.00(+0.00%) |
Apr 24, 2018 | 20.64 | 20.68 | 20.17 | 20.44 | 57,423 | -0.13(-0.63%) |
Apr 23, 2018 | 21.28 | 21.28 | 20.43 | 20.57 | 79,122 | -0.64(-3.02%) |
Apr 20, 2018 | 21.33 | 21.54 | 21.13 | 21.21 | 93,213 | -0.12(-0.56%) |
Apr 19, 2018 | 21.57 | 21.57 | 21.22 | 21.33 | 110,583 | -0.20(-0.93%) |
Apr 18, 2018 | 21.58 | 21.75 | 21.35 | 21.53 | 108,422 | +0.00(+0.00%) |
Apr 17, 2018 | 21.21 | 21.57 | 21.09 | 21.53 | 94,347 | +0.44(+2.09%) |
Apr 16, 2018 | 21.14 | 21.25 | 20.64 | 21.09 | 184,478 | +0.08(+0.38%) |
Apr 13, 2018 | 20.98 | 21.02 | 20.49 | 21.01 | 124,157 | +0.14(+0.67%) |
Apr 12, 2018 | 20.34 | 20.97 | 20.21 | 20.87 | 122,703 | +0.68(+3.37%) |
Apr 11, 2018 | 19.58 | 20.27 | 19.21 | 20.19 | 198,078 | +0.54(+2.75%) |
Apr 10, 2018 | 19.82 | 19.96 | 19.58 | 19.65 | 529,922 | +0.00(+0.00%) |
Apr 09, 2018 | 20.04 | 20.04 | 19.58 | 19.65 | 144,457 | -0.28(-1.40%) |
Apr 06, 2018 | 20.01 | 20.38 | 19.79 | 19.93 | 193,911 | -0.13(-0.65%) |
Apr 05, 2018 | 20.46 | 20.46 | 19.93 | 20.06 | 315,436 | -0.24(-1.18%) |
Apr 04, 2018 | 19.91 | 20.42 | 19.62 | 20.30 | 121,752 | +0.20(+1.00%) |
Apr 03, 2018 | 20.14 | 20.45 | 19.39 | 20.10 | 242,409 | +0.00(+0.00%) |
Apr 02, 2018 | 20.54 | 20.64 | 19.55 | 20.10 | 792,186 | -0.42(-2.05%) |
Mar 29, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.50(+2.50%) | |
Mar 28, 2018 | 20.13 | 20.21 | 19.78 | 20.02 | 210,151 | -0.07(-0.35%) |
Mar 27, 2018 | 20.01 | 20.43 | 19.56 | 20.09 | 184,696 | +0.09(+0.45%) |
Mar 26, 2018 | 20.32 | 20.36 | 19.88 | 20.00 | 237,001 | -0.04(-0.20%) |
Mar 23, 2018 | 19.75 | 20.11 | 19.73 | 20.04 | 175,268 | +0.27(+1.37%) |
Mar 22, 2018 | 19.96 | 20.22 | 19.57 | 19.77 | 123,869 | -0.30(-1.49%) |
Mar 21, 2018 | 19.80 | 20.16 | 19.72 | 20.07 | 106,951 | +0.26(+1.31%) |
Mar 20, 2018 | 19.93 | 19.94 | 19.59 | 19.81 | 108,618 | -0.02(-0.10%) |
Mar 19, 2018 | 20.92 | 20.92 | 19.61 | 19.83 | 155,724 | -1.20(-5.71%) |
Mar 16, 2018 | 20.40 | 21.21 | 20.18 | 21.03 | 383,887 | +0.72(+3.55%) |
Mar 15, 2018 | 20.25 | 20.34 | 19.96 | 20.31 | 219,609 | +0.12(+0.59%) |
Mar 14, 2018 | 20.21 | 20.24 | 19.79 | 20.19 | 110,494 | +0.20(+1.00%) |
Mar 13, 2018 | 20.15 | 20.25 | 19.86 | 19.99 | 151,049 | -0.13(-0.65%) |
Mar 12, 2018 | 19.65 | 20.20 | 19.36 | 20.12 | 196,517 | +0.47(+2.39%) |
Mar 09, 2018 | 19.50 | 20.08 | 19.31 | 19.65 | 236,070 | +0.25(+1.29%) |
Mar 08, 2018 | 19.48 | 19.69 | 19.12 | 19.40 | 127,157 | -0.05(-0.26%) |
Mar 07, 2018 | 18.70 | 19.50 | 18.70 | 19.45 | 259,379 | +0.60(+3.18%) |
Mar 06, 2018 | 18.23 | 18.98 | 18.23 | 18.85 | 197,985 | +0.59(+3.23%) |
Mar 05, 2018 | 18.53 | 18.86 | 17.84 | 18.26 | 312,846 | -0.08(-0.44%) |
Mar 02, 2018 | 17.71 | 18.64 | 17.61 | 18.34 | 399,162 | +0.63(+3.56%) |