Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.69 | 20.33 | 18.92 | 18.98 | 3,440,592 | -0.74(-3.77%) |
May 30, 2018 | 19.96 | 20.29 | 19.46 | 19.72 | 2,690,787 | -0.21(-1.03%) |
May 29, 2018 | 21.59 | 21.84 | 19.23 | 19.93 | 5,016,842 | -2.01(-9.15%) |
May 25, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.73(-3.24%) | |
May 24, 2018 | 22.59 | 22.91 | 22.29 | 22.67 | 570,362 | -0.04(-0.16%) |
May 23, 2018 | 22.77 | 22.86 | 22.40 | 22.70 | 616,601 | -0.16(-0.70%) |
May 22, 2018 | 23.11 | 23.98 | 22.66 | 22.86 | 1,460,341 | -0.35(-1.50%) |
May 21, 2018 | 22.62 | 23.26 | 22.52 | 23.21 | 1,003,791 | +0.69(+3.08%) |
May 18, 2018 | 22.12 | 22.58 | 21.95 | 22.52 | 584,071 | +0.45(+2.03%) |
May 17, 2018 | 21.08 | 22.13 | 21.07 | 22.07 | 859,277 | +1.08(+5.13%) |
May 16, 2018 | 21.00 | 21.11 | 20.64 | 20.99 | 537,514 | +0.02(+0.10%) |
May 15, 2018 | 20.84 | 21.00 | 20.45 | 20.97 | 689,237 | +0.05(+0.22%) |
May 14, 2018 | 20.63 | 21.02 | 20.53 | 20.93 | 599,413 | +0.42(+2.06%) |
May 11, 2018 | 20.52 | 20.64 | 20.36 | 20.51 | 659,663 | +0.08(+0.37%) |
May 10, 2018 | 20.44 | 20.55 | 20.18 | 20.43 | 522,409 | +0.10(+0.47%) |
May 09, 2018 | 20.01 | 20.46 | 19.70 | 20.33 | 1,130,592 | +0.74(+3.80%) |
May 08, 2018 | 19.27 | 19.76 | 18.95 | 19.59 | 784,914 | +0.24(+1.25%) |
May 07, 2018 | 18.61 | 20.01 | 18.61 | 19.35 | 1,568,296 | +0.83(+4.51%) |
May 04, 2018 | 18.24 | 18.58 | 18.08 | 18.51 | 644,224 | +0.24(+1.32%) |
May 03, 2018 | 17.81 | 18.38 | 17.68 | 18.27 | 708,089 | +0.44(+2.45%) |
May 02, 2018 | 17.37 | 18.03 | 17.37 | 17.84 | 655,943 | +0.41(+2.33%) |
May 01, 2018 | 17.04 | 17.56 | 16.85 | 17.43 | 756,579 | +0.31(+1.83%) |
Apr 30, 2018 | 17.55 | 18.10 | 17.11 | 17.12 | 1,134,085 | -0.07(-0.43%) |
Apr 27, 2018 | 18.55 | 18.55 | 17.13 | 17.19 | 1,246,822 | -1.48(-7.94%) |
Apr 26, 2018 | 17.69 | 18.81 | 17.69 | 18.67 | 658,696 | +1.04(+5.88%) |
Apr 25, 2018 | 17.48 | 17.79 | 17.29 | 17.64 | 576,854 | -0.20(-1.11%) |
Apr 24, 2018 | 17.80 | 18.20 | 17.62 | 17.84 | 565,284 | +0.09(+0.50%) |
Apr 23, 2018 | 17.50 | 17.76 | 17.19 | 17.75 | 479,303 | +0.25(+1.42%) |
Apr 20, 2018 | 17.67 | 17.67 | 17.42 | 17.50 | 480,371 | -0.14(-0.79%) |
Apr 19, 2018 | 17.50 | 17.69 | 17.16 | 17.64 | 605,490 | +0.27(+1.54%) |
Apr 18, 2018 | 17.19 | 17.56 | 17.04 | 17.37 | 662,320 | +0.27(+1.60%) |
Apr 17, 2018 | 17.12 | 17.14 | 16.88 | 17.10 | 892,574 | +0.01(+0.09%) |
Apr 16, 2018 | 16.71 | 17.09 | 16.67 | 17.08 | 717,752 | +0.46(+2.75%) |
Apr 13, 2018 | 16.39 | 16.70 | 16.25 | 16.62 | 530,375 | +0.34(+2.07%) |
Apr 12, 2018 | 16.35 | 16.48 | 16.10 | 16.29 | 785,502 | -0.01(-0.06%) |
Apr 11, 2018 | 16.05 | 16.34 | 15.88 | 16.30 | 594,200 | +0.22(+1.36%) |
Apr 10, 2018 | 15.95 | 16.23 | 15.89 | 16.08 | 757,672 | +0.31(+1.95%) |
Apr 09, 2018 | 15.75 | 15.98 | 15.63 | 15.77 | 620,032 | +0.14(+0.92%) |
Apr 06, 2018 | 15.65 | 16.02 | 15.44 | 15.63 | 763,038 | -0.11(-0.73%) |
Apr 05, 2018 | 15.44 | 15.87 | 15.42 | 15.74 | 734,744 | +0.35(+2.26%) |
Apr 04, 2018 | 14.85 | 15.46 | 14.72 | 15.39 | 610,672 | +0.29(+1.94%) |
Apr 03, 2018 | 15.07 | 15.12 | 14.76 | 15.10 | 527,741 | +0.16(+1.10%) |
Apr 02, 2018 | 14.91 | 15.05 | 14.61 | 14.94 | 851,683 | -0.05(-0.36%) |
Mar 29, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.31(+2.09%) | |
Mar 28, 2018 | 15.01 | 15.17 | 14.51 | 14.69 | 797,938 | -0.32(-2.12%) |
Mar 27, 2018 | 15.37 | 15.56 | 14.86 | 15.00 | 517,882 | -0.28(-1.82%) |
Mar 26, 2018 | 15.44 | 15.46 | 15.10 | 15.28 | 628,357 | -0.00(-0.03%) |
Mar 23, 2018 | 15.48 | 15.85 | 15.27 | 15.29 | 689,338 | -0.10(-0.68%) |
Mar 22, 2018 | 15.36 | 15.58 | 15.31 | 15.39 | 641,507 | -0.13(-0.83%) |
Mar 21, 2018 | 15.22 | 15.83 | 15.21 | 15.52 | 735,089 | +0.34(+2.26%) |
Mar 20, 2018 | 14.76 | 15.34 | 14.76 | 15.18 | 781,114 | +0.50(+3.38%) |
Mar 19, 2018 | 14.75 | 14.75 | 14.52 | 14.68 | 953,390 | -0.10(-0.70%) |
Mar 16, 2018 | 14.41 | 14.86 | 14.38 | 14.78 | 1,330,331 | +0.37(+2.55%) |
Mar 15, 2018 | 14.69 | 14.85 | 13.96 | 14.42 | 1,646,923 | -0.28(-1.89%) |
Mar 14, 2018 | 14.91 | 14.97 | 14.58 | 14.70 | 1,056,473 | -0.13(-0.87%) |
Mar 13, 2018 | 15.02 | 15.21 | 14.67 | 14.82 | 917,560 | -0.11(-0.73%) |
Mar 12, 2018 | 15.74 | 15.87 | 14.91 | 14.93 | 1,214,287 | -0.77(-4.90%) |
Mar 09, 2018 | 15.57 | 15.79 | 15.45 | 15.70 | 954,934 | +0.28(+1.80%) |
Mar 08, 2018 | 15.28 | 15.47 | 15.05 | 15.42 | 1,098,052 | +0.22(+1.44%) |
Mar 07, 2018 | 15.42 | 14.90 | 15.21 | 1,118,904 | +0.06(+0.43%) | |
Mar 06, 2018 | 15.12 | 15.42 | 14.99 | 15.14 | 950,556 | +0.11(+0.76%) |
Mar 05, 2018 | 14.97 | 15.15 | 14.69 | 15.03 | 1,443,320 | +0.04(+0.30%) |
Mar 02, 2018 | 14.56 | 15.16 | 14.44 | 14.98 | 2,753,902 | +0.30(+2.06%) |