Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.68 | 23.36 | 22.27 | 22.55 | 720,481 | -0.17(-0.75%) |
May 30, 2018 | 22.54 | 22.80 | 22.42 | 22.72 | 700,807 | +0.24(+1.07%) |
May 29, 2018 | 22.47 | 22.93 | 22.07 | 22.48 | 569,827 | -0.05(-0.22%) |
May 25, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.47(+2.13%) | |
May 24, 2018 | 22.22 | 22.60 | 21.97 | 22.06 | 720,557 | -0.14(-0.63%) |
May 23, 2018 | 21.93 | 22.50 | 21.84 | 22.20 | 492,945 | -0.05(-0.22%) |
May 22, 2018 | 22.82 | 23.00 | 22.18 | 22.25 | 579,277 | -0.31(-1.37%) |
May 21, 2018 | 22.98 | 23.20 | 22.30 | 22.56 | 555,353 | -0.09(-0.40%) |
May 18, 2018 | 22.94 | 23.04 | 22.30 | 22.65 | 621,377 | -0.36(-1.56%) |
May 17, 2018 | 22.86 | 23.34 | 22.73 | 23.01 | 705,319 | -0.07(-0.30%) |
May 16, 2018 | 23.04 | 23.15 | 22.70 | 23.08 | 717,177 | +0.04(+0.17%) |
May 15, 2018 | 22.90 | 23.24 | 22.75 | 23.04 | 674,400 | -0.06(-0.26%) |
May 14, 2018 | 23.50 | 23.64 | 23.02 | 23.10 | 843,534 | +0.33(+1.45%) |
May 11, 2018 | 22.82 | 22.95 | 22.22 | 22.77 | 640,568 | -0.13(-0.57%) |
May 10, 2018 | 22.98 | 23.39 | 22.67 | 22.90 | 781,738 | +0.38(+1.69%) |
May 09, 2018 | 22.41 | 22.71 | 21.64 | 22.52 | 832,625 | +0.20(+0.90%) |
May 08, 2018 | 22.04 | 22.46 | 21.81 | 22.32 | 678,377 | +0.25(+1.13%) |
May 07, 2018 | 21.69 | 22.39 | 21.35 | 22.07 | 1,044,854 | +0.61(+2.84%) |
May 04, 2018 | 21.81 | 22.32 | 21.34 | 21.46 | 1,347,271 | -0.52(-2.37%) |
May 03, 2018 | 20.23 | 22.40 | 19.79 | 21.98 | 2,647,638 | +1.37(+6.65%) |
May 02, 2018 | 20.00 | 22.70 | 19.62 | 20.61 | 5,687,768 | +3.09(+17.64%) |
May 01, 2018 | 16.90 | 17.78 | 16.55 | 17.52 | 1,744,951 | +0.90(+5.42%) |
Apr 30, 2018 | 16.83 | 17.24 | 16.48 | 16.62 | 917,067 | -0.39(-2.29%) |
Apr 27, 2018 | 17.05 | 17.16 | 16.56 | 17.01 | 810,814 | +0.02(+0.12%) |
Apr 26, 2018 | 16.68 | 17.05 | 16.41 | 16.99 | 870,183 | +0.59(+3.60%) |
Apr 25, 2018 | 17.14 | 17.18 | 16.15 | 16.40 | 1,082,016 | -0.59(-3.47%) |
Apr 24, 2018 | 16.80 | 17.47 | 16.65 | 16.99 | 928,400 | +0.33(+1.98%) |
Apr 23, 2018 | 17.00 | 17.43 | 16.47 | 16.66 | 779,507 | -0.37(-2.17%) |
Apr 20, 2018 | 17.10 | 17.25 | 16.84 | 17.03 | 741,332 | -0.05(-0.29%) |
Apr 19, 2018 | 17.49 | 18.06 | 16.95 | 17.08 | 984,289 | -0.81(-4.53%) |
Apr 18, 2018 | 18.46 | 18.72 | 17.13 | 17.89 | 1,340,713 | -0.91(-4.84%) |
Apr 17, 2018 | 18.00 | 19.35 | 18.00 | 18.80 | 1,531,303 | +1.28(+7.28%) |
Apr 16, 2018 | 18.29 | 18.62 | 17.27 | 17.52 | 1,877,211 | -1.78(-9.20%) |
Apr 13, 2018 | 19.27 | 19.54 | 17.25 | 19.30 | 617,916 | +0.22(+1.15%) |
Apr 12, 2018 | 18.77 | 19.23 | 18.55 | 19.08 | 539,997 | +0.43(+2.31%) |
Apr 11, 2018 | 18.08 | 18.79 | 17.61 | 18.65 | 749,219 | +0.33(+1.80%) |
Apr 10, 2018 | 16.43 | 18.54 | 16.20 | 18.32 | 1,579,224 | +2.29(+14.29%) |
Apr 09, 2018 | 17.24 | 17.78 | 16.02 | 16.03 | 1,316,088 | -1.07(-6.26%) |
Apr 06, 2018 | 17.88 | 18.21 | 16.79 | 17.10 | 991,139 | -1.11(-6.10%) |
Apr 05, 2018 | 17.79 | 18.44 | 17.56 | 18.21 | 1,229,298 | +0.57(+3.23%) |
Apr 04, 2018 | 15.99 | 17.89 | 15.46 | 17.64 | 1,689,535 | +1.52(+9.43%) |
Apr 03, 2018 | 16.42 | 16.53 | 15.88 | 16.12 | 1,515,395 | -0.21(-1.29%) |
Apr 02, 2018 | 16.41 | 16.70 | 16.04 | 16.33 | 1,261,619 | -0.27(-1.63%) |
Mar 29, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.88(+5.60%) | |
Mar 28, 2018 | 16.44 | 16.69 | 15.50 | 15.72 | 1,127,471 | -0.83(-5.02%) |
Mar 27, 2018 | 16.95 | 17.40 | 16.40 | 16.55 | 1,132,140 | -0.23(-1.37%) |
Mar 26, 2018 | 18.15 | 18.36 | 16.49 | 16.78 | 1,537,040 | -0.94(-5.30%) |
Mar 23, 2018 | 18.50 | 18.70 | 17.72 | 17.72 | 1,237,853 | -0.86(-4.63%) |
Mar 22, 2018 | 19.13 | 19.20 | 18.56 | 18.58 | 954,570 | -0.90(-4.62%) |
Mar 21, 2018 | 19.72 | 20.07 | 19.44 | 19.48 | 878,662 | -0.35(-1.77%) |
Mar 20, 2018 | 19.95 | 20.06 | 19.56 | 19.83 | 603,697 | -0.13(-0.65%) |
Mar 19, 2018 | 21.00 | 21.15 | 19.53 | 19.96 | 1,002,153 | -1.19(-5.63%) |
Mar 16, 2018 | 21.30 | 21.38 | 20.97 | 21.15 | 1,086,405 | -0.16(-0.75%) |
Mar 15, 2018 | 22.03 | 22.03 | 21.14 | 21.31 | 973,082 | -0.52(-2.38%) |
Mar 14, 2018 | 22.45 | 22.77 | 21.58 | 21.83 | 1,487,478 | -0.39(-1.76%) |
Mar 13, 2018 | 23.76 | 23.89 | 22.10 | 22.22 | 1,148,708 | -1.48(-6.24%) |
Mar 12, 2018 | 23.69 | 23.85 | 23.20 | 23.70 | 1,175,871 | +0.39(+1.67%) |
Mar 09, 2018 | 22.69 | 23.50 | 22.25 | 23.31 | 1,006,878 | +0.69(+3.05%) |
Mar 08, 2018 | 22.90 | 23.15 | 22.38 | 22.62 | 980,661 | +0.11(+0.49%) |
Mar 07, 2018 | 22.19 | 22.65 | 21.98 | 22.51 | 1,229,399 | +0.08(+0.36%) |
Mar 06, 2018 | 22.30 | 22.50 | 22.06 | 22.43 | 1,448,527 | +0.53(+2.42%) |
Mar 05, 2018 | 21.13 | 21.94 | 20.96 | 21.90 | 1,719,247 | +0.54(+2.53%) |
Mar 02, 2018 | 20.86 | 21.51 | 20.51 | 21.36 | 1,453,586 | +0.17(+0.80%) |