Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.43 | 17.94 | 17.26 | 17.94 | 566,364 | +0.26(+1.47%) |
May 30, 2018 | 17.56 | 17.85 | 17.43 | 17.68 | 332,426 | +1.06(+6.38%) |
May 29, 2018 | 16.94 | 17.25 | 16.52 | 16.62 | 253,031 | -1.81(-9.82%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.85(-4.41%) | |
May 24, 2018 | 19.22 | 19.30 | 19.00 | 19.28 | 143,313 | -0.07(-0.36%) |
May 23, 2018 | 19.33 | 19.41 | 19.21 | 19.35 | 184,546 | -0.47(-2.37%) |
May 22, 2018 | 19.64 | 19.95 | 19.59 | 19.82 | 899,192 | +0.15(+0.76%) |
May 21, 2018 | 19.75 | 19.85 | 19.52 | 19.67 | 90,433 | -1.73(-8.08%) |
May 18, 2018 | 21.09 | 21.59 | 21.00 | 21.40 | 193,388 | -0.44(-2.01%) |
May 17, 2018 | 21.47 | 21.84 | 21.47 | 21.84 | 470,373 | -0.17(-0.77%) |
May 16, 2018 | 21.90 | 22.10 | 21.75 | 22.01 | 268,040 | -0.64(-2.83%) |
May 15, 2018 | 22.50 | 22.73 | 22.48 | 22.65 | 240,440 | +0.14(+0.64%) |
May 14, 2018 | 22.59 | 22.67 | 22.50 | 22.50 | 69,719 | +0.00(+0.02%) |
May 11, 2018 | 22.57 | 22.61 | 22.44 | 22.50 | 52,404 | -0.02(-0.09%) |
May 10, 2018 | 22.33 | 22.52 | 22.21 | 22.52 | 82,388 | -0.05(-0.22%) |
May 09, 2018 | 22.55 | 22.62 | 22.45 | 22.57 | 173,134 | +0.16(+0.71%) |
May 08, 2018 | 22.38 | 22.44 | 22.18 | 22.41 | 266,744 | -0.23(-1.02%) |
May 07, 2018 | 22.62 | 22.72 | 22.53 | 22.64 | 47,194 | -0.12(-0.53%) |
May 04, 2018 | 22.32 | 22.80 | 22.32 | 22.76 | 49,951 | -0.01(-0.07%) |
May 03, 2018 | 22.61 | 22.85 | 22.51 | 22.77 | 68,060 | +0.10(+0.46%) |
May 02, 2018 | 22.85 | 22.90 | 22.62 | 22.67 | 157,690 | -0.03(-0.13%) |
May 01, 2018 | 22.85 | 22.85 | 22.49 | 22.70 | 55,752 | -0.16(-0.70%) |
Apr 30, 2018 | 22.89 | 22.98 | 22.82 | 22.86 | 61,661 | -0.15(-0.65%) |
Apr 27, 2018 | 22.78 | 23.01 | 22.71 | 23.01 | 55,812 | -0.19(-0.82%) |
Apr 26, 2018 | 23.19 | 23.23 | 23.02 | 23.20 | 74,887 | +0.01(+0.04%) |
Apr 25, 2018 | 23.11 | 23.19 | 22.93 | 23.19 | 149,127 | -0.19(-0.81%) |
Apr 24, 2018 | 23.35 | 23.51 | 23.29 | 23.38 | 75,130 | +0.10(+0.43%) |
Apr 23, 2018 | 23.17 | 23.29 | 23.04 | 23.28 | 67,184 | +0.09(+0.39%) |
Apr 20, 2018 | 23.15 | 23.23 | 23.05 | 23.19 | 59,018 | +0.05(+0.19%) |
Apr 19, 2018 | 23.15 | 23.18 | 23.03 | 23.14 | 76,965 | +0.05(+0.22%) |
Apr 18, 2018 | 23.06 | 23.18 | 23.04 | 23.09 | 140,039 | -0.05(-0.19%) |
Apr 17, 2018 | 23.24 | 23.27 | 23.00 | 23.14 | 68,948 | +0.18(+0.78%) |
Apr 16, 2018 | 22.94 | 22.97 | 22.80 | 22.96 | 387,940 | +0.32(+1.41%) |
Apr 13, 2018 | 22.83 | 22.87 | 22.62 | 22.64 | 49,889 | +0.12(+0.53%) |
Apr 12, 2018 | 22.37 | 22.56 | 22.35 | 22.52 | 183,618 | +0.25(+1.10%) |
Apr 11, 2018 | 22.36 | 22.50 | 22.23 | 22.27 | 930,394 | -0.25(-1.09%) |
Apr 10, 2018 | 22.53 | 22.68 | 22.38 | 22.52 | 73,494 | +0.20(+0.90%) |
Apr 09, 2018 | 22.25 | 22.48 | 22.25 | 22.32 | 64,155 | +0.26(+1.18%) |
Apr 06, 2018 | 22.04 | 22.13 | 21.94 | 22.06 | 59,581 | +0.02(+0.11%) |
Apr 05, 2018 | 22.02 | 22.14 | 21.94 | 22.04 | 340,111 | +0.11(+0.48%) |
Apr 04, 2018 | 21.58 | 21.93 | 21.58 | 21.93 | 628,678 | +0.00(+0.02%) |
Apr 03, 2018 | 21.86 | 21.96 | 21.76 | 21.93 | 65,809 | +0.39(+1.79%) |
Apr 02, 2018 | 21.79 | 21.98 | 21.45 | 21.54 | 99,128 | -0.48(-2.18%) |
Mar 29, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.12(+0.57%) | |
Mar 28, 2018 | 21.72 | 21.95 | 21.66 | 21.89 | 43,753 | +0.27(+1.27%) |
Mar 27, 2018 | 21.86 | 21.92 | 21.41 | 21.62 | 81,595 | -0.46(-2.11%) |
Mar 26, 2018 | 21.80 | 22.15 | 21.69 | 22.09 | 76,321 | +0.41(+1.87%) |
Mar 23, 2018 | 21.92 | 22.00 | 21.65 | 21.68 | 92,391 | -0.32(-1.45%) |
Mar 22, 2018 | 21.90 | 22.17 | 21.83 | 22.00 | 123,036 | -0.52(-2.29%) |
Mar 21, 2018 | 22.37 | 22.66 | 22.21 | 22.52 | 80,786 | -0.02(-0.11%) |
Mar 20, 2018 | 22.63 | 22.71 | 22.45 | 22.54 | 90,109 | -0.02(-0.07%) |
Mar 19, 2018 | 22.64 | 22.71 | 22.41 | 22.55 | 79,295 | -0.21(-0.90%) |
Mar 16, 2018 | 22.79 | 22.85 | 22.65 | 22.76 | 92,407 | +0.33(+1.47%) |
Mar 15, 2018 | 22.12 | 22.43 | 22.12 | 22.43 | 74,576 | +0.09(+0.40%) |
Mar 14, 2018 | 22.44 | 22.48 | 22.18 | 22.34 | 65,623 | -0.30(-1.33%) |
Mar 13, 2018 | 22.53 | 22.71 | 22.46 | 22.64 | 109,380 | -0.00(-0.02%) |
Mar 12, 2018 | 22.43 | 22.68 | 22.43 | 22.64 | 85,866 | +0.13(+0.58%) |
Mar 09, 2018 | 22.37 | 22.60 | 22.37 | 22.52 | 52,396 | -0.04(-0.16%) |
Mar 08, 2018 | 22.75 | 22.76 | 22.44 | 22.55 | 64,906 | -0.04(-0.15%) |
Mar 07, 2018 | 22.57 | 22.66 | 22.40 | 22.59 | 65,866 | +0.25(+1.10%) |
Mar 06, 2018 | 22.24 | 22.43 | 22.20 | 22.34 | 70,712 | +0.22(+0.99%) |
Mar 05, 2018 | 21.69 | 22.13 | 21.59 | 22.12 | 120,785 | -0.29(-1.32%) |
Mar 02, 2018 | 22.17 | 22.41 | 22.02 | 22.41 | 157,269 | +0.05(+0.22%) |