Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.30 | 24.85 | 24.07 | 24.45 | 644,834 | +0.25(+1.03%) |
May 30, 2018 | 23.65 | 24.35 | 23.65 | 24.20 | 396,266 | +0.55(+2.33%) |
May 29, 2018 | 23.45 | 23.95 | 23.45 | 23.65 | 387,002 | -0.05(-0.21%) |
May 25, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.60(+2.60%) | |
May 24, 2018 | 23.15 | 23.40 | 22.65 | 23.10 | 743,996 | -0.05(-0.22%) |
May 23, 2018 | 23.50 | 23.90 | 23.00 | 23.15 | 475,324 | -0.45(-1.91%) |
May 22, 2018 | 24.10 | 24.25 | 23.45 | 23.60 | 409,691 | -0.50(-2.07%) |
May 21, 2018 | 24.70 | 24.90 | 23.90 | 24.10 | 369,275 | -0.55(-2.23%) |
May 18, 2018 | 24.75 | 24.93 | 24.38 | 24.65 | 587,870 | +0.00(+0.00%) |
May 17, 2018 | 23.90 | 24.85 | 23.90 | 24.65 | 598,719 | +0.60(+2.49%) |
May 16, 2018 | 23.45 | 24.45 | 23.30 | 24.05 | 648,398 | +0.88(+3.78%) |
May 15, 2018 | 22.75 | 23.25 | 22.55 | 23.18 | 435,705 | +0.23(+0.98%) |
May 14, 2018 | 24.05 | 24.55 | 22.85 | 22.95 | 808,390 | -1.05(-4.38%) |
May 11, 2018 | 23.70 | 24.15 | 23.05 | 24.00 | 1,043,490 | +0.40(+1.69%) |
May 10, 2018 | 23.25 | 24.25 | 23.05 | 23.60 | 1,751,541 | +0.55(+2.39%) |
May 09, 2018 | 21.85 | 23.15 | 21.80 | 23.05 | 1,275,550 | +1.25(+5.73%) |
May 08, 2018 | 20.40 | 21.95 | 20.40 | 21.80 | 1,167,764 | +1.10(+5.31%) |
May 07, 2018 | 20.30 | 21.65 | 20.20 | 20.70 | 1,257,894 | +0.60(+2.99%) |
May 04, 2018 | 19.15 | 20.38 | 18.75 | 20.10 | 1,202,695 | +0.90(+4.69%) |
May 03, 2018 | 21.25 | 21.70 | 18.95 | 19.20 | 1,463,262 | -1.50(-7.25%) |
May 02, 2018 | 21.00 | 21.45 | 20.70 | 20.70 | 859,818 | -0.55(-2.59%) |
May 01, 2018 | 20.55 | 21.43 | 20.30 | 21.25 | 696,060 | +0.70(+3.41%) |
Apr 30, 2018 | 20.70 | 20.90 | 20.25 | 20.55 | 559,042 | -0.10(-0.48%) |
Apr 27, 2018 | 20.35 | 20.85 | 20.05 | 20.65 | 605,546 | +0.40(+1.98%) |
Apr 26, 2018 | 20.00 | 20.40 | 19.55 | 20.25 | 381,890 | +0.25(+1.25%) |
Apr 25, 2018 | 19.85 | 20.05 | 19.10 | 20.00 | 633,241 | +0.65(+3.36%) |
Apr 24, 2018 | 19.60 | 19.80 | 19.00 | 19.35 | 555,193 | -0.35(-1.78%) |
Apr 23, 2018 | 19.40 | 19.70 | 19.00 | 19.70 | 604,875 | +0.35(+1.81%) |
Apr 20, 2018 | 19.80 | 19.95 | 19.00 | 19.35 | 527,492 | -0.50(-2.52%) |
Apr 19, 2018 | 20.80 | 20.85 | 19.80 | 19.85 | 567,879 | -0.95(-4.57%) |
Apr 18, 2018 | 21.20 | 21.40 | 20.70 | 20.80 | 386,212 | -0.45(-2.12%) |
Apr 17, 2018 | 21.00 | 21.50 | 20.70 | 21.25 | 578,821 | +0.30(+1.43%) |
Apr 16, 2018 | 21.25 | 21.50 | 20.75 | 20.95 | 476,333 | -0.15(-0.71%) |
Apr 13, 2018 | 22.00 | 22.25 | 20.90 | 21.10 | 618,450 | -0.60(-2.76%) |
Apr 12, 2018 | 21.35 | 21.95 | 21.10 | 21.70 | 960,055 | +0.50(+2.36%) |
Apr 11, 2018 | 20.65 | 21.25 | 19.85 | 21.20 | 674,574 | +0.35(+1.68%) |
Apr 10, 2018 | 21.30 | 21.38 | 20.65 | 20.85 | 1,089,225 | -0.25(-1.18%) |
Apr 09, 2018 | 20.80 | 21.50 | 20.30 | 21.10 | 594,065 | +0.55(+2.68%) |
Apr 06, 2018 | 20.85 | 21.10 | 20.23 | 20.55 | 689,305 | -0.35(-1.67%) |
Apr 05, 2018 | 21.00 | 21.35 | 20.55 | 20.90 | 825,514 | -0.10(-0.48%) |
Apr 04, 2018 | 20.15 | 21.02 | 20.10 | 21.00 | 951,809 | +0.65(+3.19%) |
Apr 03, 2018 | 19.65 | 20.65 | 19.20 | 20.35 | 801,632 | +0.95(+4.90%) |
Apr 02, 2018 | 19.90 | 20.05 | 19.00 | 19.40 | 1,104,872 | -0.75(-3.72%) |
Mar 29, 2018 | 20.15 | 20.15 | 20.15 | 0 | +1.60(+8.63%) | |
Mar 28, 2018 | 18.65 | 18.65 | 18.15 | 18.55 | 629,325 | +0.00(+0.00%) |
Mar 27, 2018 | 19.10 | 19.35 | 18.50 | 18.55 | 601,065 | -0.45(-2.37%) |
Mar 26, 2018 | 19.45 | 19.60 | 18.25 | 19.00 | 958,081 | -0.25(-1.30%) |
Mar 23, 2018 | 19.50 | 19.75 | 18.80 | 19.25 | 935,170 | -0.35(-1.79%) |
Mar 22, 2018 | 19.45 | 20.00 | 19.25 | 19.60 | 592,575 | -0.05(-0.25%) |
Mar 21, 2018 | 19.35 | 19.95 | 19.25 | 19.65 | 779,651 | +0.15(+0.77%) |
Mar 20, 2018 | 19.75 | 19.75 | 18.85 | 19.50 | 634,010 | -0.15(-0.76%) |
Mar 19, 2018 | 19.85 | 20.05 | 19.20 | 19.65 | 700,346 | -0.25(-1.26%) |
Mar 16, 2018 | 19.65 | 20.40 | 19.65 | 19.90 | 1,976,171 | +0.25(+1.27%) |
Mar 15, 2018 | 19.85 | 20.25 | 19.35 | 19.65 | 745,923 | -0.20(-1.01%) |
Mar 14, 2018 | 20.35 | 20.45 | 19.80 | 19.85 | 922,792 | -0.25(-1.24%) |
Mar 13, 2018 | 20.65 | 20.75 | 19.75 | 20.10 | 822,035 | -0.35(-1.71%) |
Mar 12, 2018 | 20.40 | 20.85 | 20.20 | 20.45 | 682,086 | -0.05(-0.24%) |
Mar 09, 2018 | 20.60 | 20.95 | 20.30 | 20.50 | 734,471 | +0.20(+0.99%) |
Mar 08, 2018 | 20.50 | 20.90 | 20.10 | 20.30 | 759,251 | -0.05(-0.25%) |
Mar 07, 2018 | 19.75 | 20.35 | 1,417,489 | -0.80(-3.78%) | ||
Mar 06, 2018 | 20.80 | 21.52 | 20.20 | 21.15 | 1,295,378 | +0.30(+1.44%) |
Mar 05, 2018 | 20.40 | 21.10 | 20.25 | 20.85 | 944,191 | -0.15(-0.71%) |
Mar 02, 2018 | 20.20 | 21.00 | 20.00 | 21.00 | 811,832 | +0.50(+2.44%) |