Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.88 | 20.88 | 17.56 | 18.09 | 925,826 | -2.93(-13.94%) |
May 30, 2018 | 20.58 | 21.14 | 20.11 | 21.02 | 408,161 | +0.48(+2.34%) |
May 29, 2018 | 20.87 | 21.02 | 20.40 | 20.54 | 87,266 | -0.46(-2.19%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 20.92 | 21.23 | 20.76 | 21.03 | 168,169 | -0.01(-0.05%) |
May 23, 2018 | 20.60 | 21.41 | 18.58 | 21.04 | 144,994 | +0.09(+0.43%) |
May 22, 2018 | 21.39 | 21.52 | 20.86 | 20.95 | 125,295 | -0.43(-2.01%) |
May 21, 2018 | 20.23 | 21.39 | 19.58 | 21.38 | 423,377 | +1.23(+6.10%) |
May 18, 2018 | 19.44 | 20.61 | 19.00 | 20.15 | 275,970 | +0.74(+3.81%) |
May 17, 2018 | 19.05 | 19.53 | 19.05 | 19.41 | 93,042 | +0.31(+1.62%) |
May 16, 2018 | 18.75 | 19.23 | 18.66 | 19.10 | 104,651 | +0.40(+2.14%) |
May 15, 2018 | 18.85 | 18.86 | 18.53 | 18.70 | 141,327 | -0.21(-1.11%) |
May 14, 2018 | 19.18 | 19.51 | 18.73 | 18.91 | 180,276 | -0.17(-0.89%) |
May 11, 2018 | 19.00 | 19.43 | 18.87 | 19.08 | 182,282 | +0.09(+0.47%) |
May 10, 2018 | 19.60 | 19.60 | 18.94 | 18.99 | 117,470 | -0.55(-2.81%) |
May 09, 2018 | 19.55 | 19.82 | 19.32 | 19.54 | 137,026 | +0.04(+0.21%) |
May 08, 2018 | 19.17 | 19.50 | 19.01 | 19.50 | 172,158 | +0.17(+0.88%) |
May 07, 2018 | 19.25 | 19.77 | 19.07 | 19.33 | 282,410 | +0.04(+0.21%) |
May 04, 2018 | 18.86 | 19.60 | 18.78 | 19.29 | 261,845 | +0.36(+1.90%) |
May 03, 2018 | 19.60 | 19.60 | 18.73 | 18.93 | 108,331 | -0.70(-3.57%) |
May 02, 2018 | 19.44 | 19.91 | 19.40 | 19.63 | 153,861 | +0.21(+1.08%) |
May 01, 2018 | 19.25 | 19.45 | 18.71 | 19.42 | 103,943 | +0.10(+0.52%) |
Apr 30, 2018 | 19.40 | 20.01 | 19.21 | 19.32 | 122,398 | -0.28(-1.43%) |
Apr 27, 2018 | 19.29 | 19.61 | 19.05 | 19.60 | 112,268 | +0.35(+1.82%) |
Apr 26, 2018 | 20.56 | 21.46 | 19.08 | 19.25 | 172,314 | -1.26(-6.14%) |
Apr 25, 2018 | 20.84 | 20.84 | 20.25 | 20.51 | 83,841 | -0.33(-1.58%) |
Apr 24, 2018 | 21.21 | 21.56 | 20.60 | 20.84 | 98,543 | -0.13(-0.62%) |
Apr 23, 2018 | 21.15 | 21.27 | 20.78 | 20.97 | 118,663 | -0.20(-0.94%) |
Apr 20, 2018 | 21.31 | 21.58 | 21.11 | 21.17 | 103,192 | -0.21(-0.98%) |
Apr 19, 2018 | 21.48 | 21.64 | 21.09 | 21.38 | 109,691 | -0.12(-0.56%) |
Apr 18, 2018 | 21.75 | 21.98 | 21.49 | 21.50 | 84,355 | -0.14(-0.65%) |
Apr 17, 2018 | 21.79 | 21.89 | 21.46 | 21.64 | 94,191 | +0.01(+0.05%) |
Apr 16, 2018 | 21.40 | 21.87 | 21.15 | 21.63 | 128,978 | +0.33(+1.55%) |
Apr 13, 2018 | 21.91 | 22.00 | 21.03 | 21.30 | 126,581 | -0.48(-2.20%) |
Apr 12, 2018 | 22.00 | 22.02 | 21.56 | 21.78 | 142,590 | -0.03(-0.14%) |
Apr 11, 2018 | 21.80 | 22.02 | 21.34 | 21.81 | 113,372 | -0.14(-0.64%) |
Apr 10, 2018 | 21.75 | 22.15 | 21.65 | 21.95 | 143,609 | +0.45(+2.09%) |
Apr 09, 2018 | 21.15 | 23.06 | 21.04 | 21.50 | 160,227 | +0.50(+2.38%) |
Apr 06, 2018 | 22.06 | 22.40 | 20.96 | 21.00 | 196,545 | -1.30(-5.81%) |
Apr 05, 2018 | 21.92 | 22.64 | 21.72 | 22.30 | 190,513 | +0.37(+1.66%) |
Apr 04, 2018 | 23.00 | 23.00 | 19.68 | 21.93 | 823,873 | -2.14(-8.89%) |
Apr 03, 2018 | 24.12 | 24.87 | 23.21 | 24.07 | 348,204 | +0.06(+0.25%) |
Apr 02, 2018 | 23.65 | 24.81 | 23.53 | 24.01 | 509,727 | +0.45(+1.91%) |
Mar 29, 2018 | 23.56 | 23.56 | 23.56 | 0 | +3.81(+19.29%) | |
Mar 28, 2018 | 19.32 | 19.86 | 19.15 | 19.75 | 230,234 | +0.49(+2.54%) |
Mar 27, 2018 | 19.69 | 20.55 | 19.18 | 19.26 | 106,993 | -0.38(-1.93%) |
Mar 26, 2018 | 19.50 | 19.72 | 19.11 | 19.64 | 102,992 | +0.48(+2.51%) |
Mar 23, 2018 | 19.70 | 19.84 | 19.14 | 19.16 | 77,004 | -0.56(-2.84%) |
Mar 22, 2018 | 20.48 | 21.10 | 19.56 | 19.72 | 121,551 | -0.97(-4.69%) |
Mar 21, 2018 | 20.58 | 21.05 | 20.38 | 20.69 | 292,516 | +0.09(+0.44%) |
Mar 20, 2018 | 20.94 | 21.11 | 20.55 | 20.60 | 54,871 | -0.33(-1.58%) |
Mar 19, 2018 | 21.14 | 21.62 | 19.05 | 20.93 | 89,211 | -0.38(-1.78%) |
Mar 16, 2018 | 20.37 | 21.35 | 20.37 | 21.31 | 227,999 | +1.01(+4.98%) |
Mar 15, 2018 | 20.72 | 21.14 | 20.24 | 20.30 | 124,192 | -0.33(-1.60%) |
Mar 14, 2018 | 21.12 | 21.12 | 20.53 | 20.63 | 85,879 | -0.38(-1.81%) |
Mar 13, 2018 | 21.10 | 21.54 | 20.97 | 21.01 | 123,207 | +0.00(+0.00%) |
Mar 12, 2018 | 20.59 | 21.16 | 20.56 | 21.01 | 163,901 | +0.46(+2.24%) |
Mar 09, 2018 | 20.29 | 20.87 | 20.21 | 20.55 | 160,453 | +0.37(+1.83%) |
Mar 08, 2018 | 20.40 | 20.40 | 19.87 | 20.18 | 80,130 | -0.23(-1.13%) |
Mar 07, 2018 | 20.58 | 20.41 | 184,140 | +0.34(+1.69%) | ||
Mar 06, 2018 | 19.35 | 20.12 | 19.29 | 20.07 | 159,695 | +0.84(+4.37%) |
Mar 05, 2018 | 19.80 | 20.03 | 19.09 | 19.23 | 174,808 | -0.74(-3.71%) |
Mar 02, 2018 | 19.15 | 20.05 | 18.90 | 19.97 | 206,143 | +0.57(+2.94%) |