Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.73 | 19.01 | 17.87 | 18.94 | 47,593 | +0.41(+2.24%) |
May 30, 2018 | 20.26 | 20.26 | 18.36 | 18.53 | 67,205 | -2.00(-9.75%) |
May 29, 2018 | 21.39 | 21.39 | 20.40 | 20.53 | 43,811 | +0.08(+0.39%) |
May 25, 2018 | 20.45 | 20.45 | 20.45 | 0 | +1.34(+7.02%) | |
May 24, 2018 | 19.01 | 19.42 | 18.68 | 19.11 | 36,074 | +0.85(+4.65%) |
May 23, 2018 | 18.14 | 19.10 | 18.06 | 18.26 | 84,124 | +0.36(+2.04%) |
May 22, 2018 | 16.99 | 18.09 | 16.28 | 17.89 | 93,208 | +0.84(+4.91%) |
May 21, 2018 | 17.46 | 17.86 | 17.06 | 17.06 | 116,334 | -0.91(-5.05%) |
May 18, 2018 | 17.49 | 18.18 | 17.49 | 17.96 | 16,152 | +0.52(+2.97%) |
May 17, 2018 | 18.48 | 18.48 | 17.36 | 17.45 | 89,106 | -1.16(-6.23%) |
May 16, 2018 | 19.10 | 19.24 | 18.52 | 18.60 | 34,206 | -0.49(-2.58%) |
May 15, 2018 | 19.26 | 19.90 | 18.99 | 19.10 | 16,998 | -0.16(-0.83%) |
May 14, 2018 | 19.83 | 19.83 | 19.19 | 19.26 | 22,176 | -0.81(-4.03%) |
May 11, 2018 | 19.48 | 20.12 | 19.25 | 20.06 | 33,660 | +0.70(+3.62%) |
May 10, 2018 | 19.62 | 20.02 | 19.24 | 19.36 | 32,975 | -0.27(-1.36%) |
May 09, 2018 | 20.60 | 20.60 | 18.50 | 19.63 | 157,890 | -0.94(-4.56%) |
May 08, 2018 | 21.80 | 23.18 | 20.57 | 20.57 | 76,328 | -0.94(-4.36%) |
May 07, 2018 | 21.26 | 21.63 | 19.90 | 21.50 | 91,595 | -0.57(-2.59%) |
May 04, 2018 | 23.08 | 23.34 | 21.92 | 22.08 | 39,956 | -1.01(-4.36%) |
May 03, 2018 | 21.57 | 23.33 | 21.57 | 23.08 | 66,173 | +1.47(+6.80%) |
May 02, 2018 | 21.40 | 21.61 | 20.72 | 21.61 | 17,407 | +0.22(+1.01%) |
May 01, 2018 | 21.51 | 21.67 | 21.33 | 21.40 | 8,259 | +0.14(+0.65%) |
Apr 30, 2018 | 21.71 | 21.71 | 20.72 | 21.26 | 12,446 | -0.43(-2.00%) |
Apr 27, 2018 | 21.59 | 21.76 | 21.01 | 21.69 | 31,234 | +0.75(+3.58%) |
Apr 26, 2018 | 21.50 | 21.60 | 20.86 | 20.94 | 23,975 | -0.77(-3.54%) |
Apr 25, 2018 | 22.46 | 22.93 | 21.60 | 21.71 | 11,294 | -0.58(-2.61%) |
Apr 24, 2018 | 21.51 | 22.93 | 21.07 | 22.29 | 39,520 | +0.90(+4.20%) |
Apr 23, 2018 | 22.54 | 22.93 | 21.32 | 21.40 | 25,645 | -0.64(-2.91%) |
Apr 20, 2018 | 21.80 | 22.73 | 21.76 | 22.04 | 31,677 | +0.44(+2.06%) |
Apr 19, 2018 | 21.27 | 21.80 | 20.72 | 21.59 | 32,736 | +0.32(+1.48%) |
Apr 18, 2018 | 22.63 | 22.63 | 20.62 | 21.28 | 62,125 | -1.89(-8.17%) |
Apr 17, 2018 | 23.55 | 23.77 | 22.84 | 23.17 | 29,160 | -0.37(-1.59%) |
Apr 16, 2018 | 24.17 | 24.37 | 23.28 | 23.55 | 39,521 | -0.51(-2.13%) |
Apr 13, 2018 | 25.00 | 25.00 | 23.58 | 24.06 | 34,659 | -0.85(-3.41%) |
Apr 12, 2018 | 24.27 | 25.46 | 24.27 | 24.91 | 60,767 | +0.42(+1.73%) |
Apr 11, 2018 | 25.98 | 26.08 | 24.28 | 24.48 | 69,115 | -1.50(-5.77%) |
Apr 10, 2018 | 27.87 | 27.88 | 25.15 | 25.98 | 111,309 | -3.56(-12.05%) |
Apr 09, 2018 | 29.11 | 29.54 | 27.87 | 29.54 | 6,826 | +0.09(+0.30%) |
Apr 06, 2018 | 27.52 | 30.51 | 27.52 | 29.45 | 31,807 | +2.12(+7.76%) |
Apr 05, 2018 | 28.98 | 28.98 | 26.90 | 27.33 | 28,914 | -2.52(-8.43%) |
Apr 04, 2018 | 31.07 | 31.07 | 29.54 | 29.85 | 7,526 | +0.31(+1.04%) |
Apr 03, 2018 | 29.97 | 30.97 | 29.49 | 29.54 | 8,545 | -1.35(-4.37%) |
Apr 02, 2018 | 28.11 | 32.39 | 28.11 | 30.90 | 24,744 | +3.04(+10.91%) |
Mar 29, 2018 | 27.86 | 27.86 | 27.86 | 0 | -2.28(-7.56%) | |
Mar 28, 2018 | 29.18 | 30.36 | 28.96 | 30.14 | 9,846 | +1.19(+4.12%) |
Mar 27, 2018 | 27.34 | 29.25 | 27.27 | 28.94 | 17,807 | +2.04(+7.59%) |
Mar 26, 2018 | 28.03 | 28.73 | 26.86 | 26.90 | 11,593 | -1.19(-4.25%) |
Mar 23, 2018 | 26.69 | 28.13 | 26.14 | 28.09 | 15,359 | +0.57(+2.08%) |
Mar 22, 2018 | 27.44 | 27.66 | 26.59 | 27.52 | 18,917 | +1.27(+4.85%) |
Mar 21, 2018 | 28.78 | 28.78 | 25.92 | 26.25 | 39,833 | -3.66(-12.24%) |
Mar 20, 2018 | 29.53 | 30.17 | 29.53 | 29.91 | 3,700 | -0.51(-1.69%) |
Mar 19, 2018 | 28.45 | 30.97 | 28.45 | 30.42 | 34,718 | +2.26(+8.02%) |
Mar 16, 2018 | 29.04 | 29.04 | 27.71 | 28.16 | 7,757 | -1.12(-3.84%) |
Mar 15, 2018 | 26.68 | 29.81 | 26.55 | 29.29 | 20,363 | +1.96(+7.18%) |
Mar 14, 2018 | 26.68 | 27.45 | 26.68 | 27.32 | 14,152 | +0.41(+1.54%) |
Mar 13, 2018 | 26.82 | 26.99 | 26.14 | 26.91 | 18,489 | +0.36(+1.38%) |
Mar 12, 2018 | 27.13 | 27.13 | 26.44 | 26.55 | 7,908 | -0.64(-2.36%) |
Mar 09, 2018 | 28.03 | 28.06 | 27.13 | 27.19 | 13,160 | -1.72(-5.94%) |
Mar 08, 2018 | 28.16 | 29.34 | 28.16 | 28.90 | 6,443 | +0.37(+1.31%) |
Mar 07, 2018 | 27.94 | 28.53 | 11,122 | +0.77(+2.77%) | ||
Mar 06, 2018 | 26.43 | 27.92 | 26.29 | 27.76 | 16,973 | +0.96(+3.57%) |
Mar 05, 2018 | 27.76 | 28.00 | 26.63 | 26.80 | 18,002 | -1.47(-5.20%) |
Mar 02, 2018 | 30.85 | 31.42 | 28.27 | 28.27 | 13,406 | -1.59(-5.32%) |