Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.65 | 23.65 | 21.83 | 23.07 | 275,860 | -0.60(-2.53%) |
May 30, 2018 | 23.40 | 24.14 | 23.35 | 23.67 | 75,571 | +0.29(+1.24%) |
May 29, 2018 | 23.87 | 24.08 | 22.61 | 23.38 | 90,768 | -0.42(-1.76%) |
May 25, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.25(-1.04%) | |
May 24, 2018 | 23.71 | 24.41 | 23.71 | 24.05 | 48,742 | +0.06(+0.25%) |
May 23, 2018 | 24.18 | 24.58 | 23.02 | 23.99 | 110,187 | -0.21(-0.87%) |
May 22, 2018 | 24.13 | 24.50 | 24.07 | 24.20 | 74,222 | +0.00(+0.00%) |
May 21, 2018 | 24.44 | 24.50 | 24.02 | 24.20 | 72,740 | +0.14(+0.58%) |
May 18, 2018 | 24.11 | 24.29 | 23.96 | 24.06 | 109,495 | +0.04(+0.17%) |
May 17, 2018 | 24.49 | 24.69 | 24.00 | 24.02 | 203,461 | -0.56(-2.28%) |
May 16, 2018 | 24.31 | 25.20 | 22.93 | 24.58 | 601,870 | -1.16(-4.51%) |
May 15, 2018 | 24.76 | 25.74 | 22.54 | 25.74 | 282,753 | +0.74(+2.96%) |
May 14, 2018 | 23.05 | 25.40 | 22.57 | 25.00 | 213,854 | +2.31(+10.18%) |
May 11, 2018 | 22.19 | 23.62 | 22.19 | 22.69 | 89,504 | +0.49(+2.21%) |
May 10, 2018 | 24.29 | 24.67 | 21.97 | 22.20 | 42,964 | +0.19(+0.86%) |
May 09, 2018 | 22.09 | 22.61 | 21.78 | 22.01 | 31,114 | -0.09(-0.41%) |
May 08, 2018 | 21.66 | 23.48 | 21.11 | 22.10 | 64,622 | +0.69(+3.22%) |
May 07, 2018 | 21.50 | 21.80 | 21.07 | 21.41 | 31,600 | -0.13(-0.60%) |
May 04, 2018 | 21.00 | 22.02 | 21.00 | 21.54 | 27,059 | +0.50(+2.38%) |
May 03, 2018 | 21.46 | 21.46 | 20.95 | 21.04 | 54,690 | -0.22(-1.03%) |
May 02, 2018 | 21.14 | 21.99 | 21.10 | 21.26 | 34,802 | +0.11(+0.52%) |
May 01, 2018 | 21.29 | 21.67 | 21.00 | 21.15 | 50,521 | -0.25(-1.17%) |
Apr 30, 2018 | 21.01 | 21.75 | 20.98 | 21.40 | 62,759 | +0.40(+1.90%) |
Apr 27, 2018 | 21.21 | 21.38 | 20.20 | 21.00 | 110,540 | -0.12(-0.57%) |
Apr 26, 2018 | 20.73 | 21.27 | 20.72 | 21.12 | 48,162 | +0.64(+3.13%) |
Apr 25, 2018 | 20.15 | 20.95 | 20.08 | 20.48 | 46,810 | +0.23(+1.14%) |
Apr 24, 2018 | 20.40 | 21.13 | 20.01 | 20.25 | 112,827 | +0.09(+0.45%) |
Apr 23, 2018 | 20.11 | 20.36 | 20.00 | 20.16 | 31,342 | +0.02(+0.10%) |
Apr 20, 2018 | 19.97 | 20.54 | 19.87 | 20.14 | 68,431 | +0.02(+0.10%) |
Apr 19, 2018 | 19.44 | 20.40 | 17.87 | 20.12 | 220,152 | +0.54(+2.76%) |
Apr 18, 2018 | 20.49 | 20.99 | 19.29 | 19.58 | 280,086 | -0.82(-4.02%) |
Apr 17, 2018 | 19.75 | 20.64 | 19.61 | 20.40 | 130,115 | +0.68(+3.45%) |
Apr 16, 2018 | 19.78 | 20.39 | 19.31 | 19.72 | 70,395 | +0.15(+0.77%) |
Apr 13, 2018 | 19.40 | 19.87 | 18.92 | 19.57 | 67,042 | -0.07(-0.36%) |
Apr 12, 2018 | 19.75 | 20.22 | 18.83 | 19.64 | 104,820 | -0.10(-0.51%) |
Apr 11, 2018 | 19.88 | 20.29 | 19.52 | 19.74 | 277,535 | -0.10(-0.50%) |
Apr 10, 2018 | 19.38 | 20.01 | 19.12 | 19.84 | 62,040 | +0.73(+3.82%) |
Apr 09, 2018 | 19.39 | 21.19 | 19.00 | 19.11 | 235,747 | -0.19(-0.98%) |
Apr 06, 2018 | 18.99 | 19.96 | 18.75 | 19.30 | 246,704 | +0.55(+2.93%) |
Apr 05, 2018 | 19.30 | 19.30 | 18.57 | 18.75 | 58,312 | -0.25(-1.32%) |
Apr 04, 2018 | 19.19 | 20.69 | 18.48 | 19.00 | 99,382 | -0.54(-2.76%) |
Apr 03, 2018 | 19.49 | 19.89 | 18.59 | 19.54 | 51,090 | +0.26(+1.35%) |
Apr 02, 2018 | 20.30 | 20.97 | 18.47 | 19.28 | 94,184 | -0.74(-3.70%) |
Mar 29, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.20(-0.99%) | |
Mar 28, 2018 | 21.01 | 23.44 | 19.36 | 20.22 | 90,600 | -0.17(-0.83%) |
Mar 27, 2018 | 21.03 | 25.24 | 20.02 | 20.39 | 110,324 | -0.36(-1.73%) |
Mar 26, 2018 | 20.20 | 21.71 | 20.00 | 20.75 | 82,481 | +0.75(+3.75%) |
Mar 23, 2018 | 19.50 | 20.48 | 19.47 | 20.00 | 88,320 | +0.50(+2.56%) |
Mar 22, 2018 | 18.60 | 19.98 | 18.53 | 19.50 | 35,909 | -0.26(-1.32%) |
Mar 21, 2018 | 18.42 | 19.97 | 18.42 | 19.76 | 43,981 | +1.25(+6.75%) |
Mar 20, 2018 | 20.22 | 20.22 | 17.58 | 18.51 | 44,949 | -1.45(-7.26%) |
Mar 19, 2018 | 20.01 | 20.82 | 19.54 | 19.96 | 166,932 | +0.02(+0.10%) |
Mar 16, 2018 | 18.21 | 19.98 | 18.21 | 19.94 | 89,163 | +1.85(+10.23%) |
Mar 15, 2018 | 18.39 | 18.60 | 17.68 | 18.09 | 25,507 | -0.23(-1.26%) |
Mar 14, 2018 | 17.16 | 18.61 | 17.16 | 18.32 | 79,927 | +1.21(+7.07%) |
Mar 13, 2018 | 17.25 | 17.25 | 16.50 | 17.11 | 42,820 | -0.25(-1.44%) |
Mar 12, 2018 | 17.55 | 17.64 | 17.05 | 17.36 | 16,414 | -0.33(-1.87%) |
Mar 09, 2018 | 17.78 | 18.08 | 17.22 | 17.69 | 27,004 | +0.28(+1.61%) |
Mar 08, 2018 | 18.15 | 18.15 | 17.02 | 17.41 | 41,341 | -0.76(-4.18%) |
Mar 07, 2018 | 17.66 | 18.37 | 17.49 | 18.17 | 23,209 | +0.30(+1.68%) |
Mar 06, 2018 | 18.03 | 18.29 | 17.61 | 17.87 | 19,880 | +0.00(+0.00%) |
Mar 05, 2018 | 17.75 | 18.12 | 17.45 | 17.87 | 48,401 | +0.01(+0.06%) |
Mar 02, 2018 | 16.76 | 17.97 | 16.73 | 17.86 | 51,750 | +0.34(+1.94%) |