Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.95 | 20.15 | 19.55 | 19.75 | 179,806 | -0.15(-0.75%) |
May 30, 2018 | 20.00 | 20.10 | 19.70 | 19.90 | 103,531 | +0.00(+0.00%) |
May 29, 2018 | 19.75 | 19.95 | 19.05 | 19.90 | 186,613 | +0.20(+1.02%) |
May 25, 2018 | 19.70 | 19.70 | 19.70 | 0 | +0.40(+2.07%) | |
May 24, 2018 | 19.65 | 19.75 | 19.25 | 19.30 | 285,571 | -0.45(-2.28%) |
May 23, 2018 | 19.65 | 19.90 | 19.55 | 19.75 | 96,172 | +0.00(+0.00%) |
May 22, 2018 | 19.95 | 20.02 | 19.55 | 19.75 | 80,224 | -0.05(-0.25%) |
May 21, 2018 | 19.90 | 20.35 | 19.75 | 19.80 | 71,066 | -0.05(-0.25%) |
May 18, 2018 | 20.05 | 20.05 | 19.65 | 19.85 | 165,788 | +0.00(+0.00%) |
May 17, 2018 | 20.90 | 21.10 | 19.80 | 19.85 | 242,116 | -1.00(-4.80%) |
May 16, 2018 | 20.10 | 21.25 | 19.70 | 20.85 | 208,461 | +0.90(+4.51%) |
May 15, 2018 | 19.20 | 20.15 | 19.00 | 19.95 | 183,169 | +0.80(+4.18%) |
May 14, 2018 | 18.85 | 19.75 | 18.70 | 19.15 | 196,240 | +0.25(+1.32%) |
May 11, 2018 | 19.30 | 19.65 | 18.85 | 18.90 | 141,825 | -0.45(-2.33%) |
May 10, 2018 | 19.20 | 19.60 | 18.70 | 19.35 | 274,564 | +0.30(+1.57%) |
May 09, 2018 | 19.45 | 20.00 | 18.95 | 19.05 | 544,904 | -0.30(-1.55%) |
May 08, 2018 | 19.40 | 19.88 | 19.30 | 19.35 | 402,748 | -0.05(-0.26%) |
May 07, 2018 | 19.80 | 19.85 | 19.10 | 19.40 | 227,344 | -0.35(-1.77%) |
May 04, 2018 | 19.55 | 19.95 | 19.20 | 19.75 | 342,154 | +0.15(+0.77%) |
May 03, 2018 | 19.75 | 19.85 | 19.40 | 19.60 | 196,247 | -0.15(-0.76%) |
May 02, 2018 | 19.45 | 20.25 | 19.25 | 19.75 | 356,180 | +0.35(+1.80%) |
May 01, 2018 | 19.30 | 19.50 | 18.65 | 19.40 | 201,047 | +0.05(+0.26%) |
Apr 30, 2018 | 19.85 | 20.15 | 19.30 | 19.35 | 204,949 | -0.45(-2.27%) |
Apr 27, 2018 | 19.75 | 19.90 | 19.10 | 19.80 | 240,878 | +0.00(+0.00%) |
Apr 26, 2018 | 19.45 | 20.15 | 19.35 | 19.80 | 356,913 | +0.35(+1.80%) |
Apr 25, 2018 | 19.40 | 19.88 | 19.20 | 19.45 | 295,277 | -0.05(-0.26%) |
Apr 24, 2018 | 19.55 | 19.70 | 19.23 | 19.50 | 280,036 | +0.05(+0.26%) |
Apr 23, 2018 | 19.35 | 19.85 | 19.05 | 19.45 | 262,088 | +0.05(+0.26%) |
Apr 20, 2018 | 20.00 | 20.20 | 19.20 | 19.40 | 266,389 | -0.75(-3.72%) |
Apr 19, 2018 | 20.50 | 20.75 | 19.80 | 20.15 | 518,294 | -0.35(-1.71%) |
Apr 18, 2018 | 21.45 | 21.75 | 20.40 | 20.50 | 256,829 | -0.45(-2.15%) |
Apr 17, 2018 | 21.75 | 21.98 | 20.65 | 20.95 | 235,223 | -0.65(-3.01%) |
Apr 16, 2018 | 22.00 | 22.45 | 21.50 | 21.60 | 162,077 | -0.25(-1.14%) |
Apr 13, 2018 | 22.75 | 22.75 | 21.70 | 21.85 | 160,558 | -0.80(-3.53%) |
Apr 12, 2018 | 22.00 | 23.45 | 21.95 | 22.65 | 236,068 | +0.75(+3.42%) |
Apr 11, 2018 | 21.75 | 22.20 | 21.45 | 21.90 | 167,052 | +0.05(+0.23%) |
Apr 10, 2018 | 22.00 | 22.10 | 21.10 | 21.85 | 245,327 | +0.00(+0.00%) |
Apr 09, 2018 | 22.25 | 22.40 | 21.80 | 21.85 | 145,114 | -0.35(-1.58%) |
Apr 06, 2018 | 22.15 | 22.70 | 22.00 | 22.20 | 236,537 | -0.05(-0.22%) |
Apr 05, 2018 | 22.25 | 22.68 | 21.85 | 22.25 | 182,085 | +0.20(+0.91%) |
Apr 04, 2018 | 22.65 | 22.65 | 21.25 | 22.05 | 358,661 | -0.70(-3.08%) |
Apr 03, 2018 | 22.00 | 23.20 | 21.50 | 22.75 | 416,704 | +0.85(+3.88%) |
Apr 02, 2018 | 23.15 | 23.55 | 21.85 | 21.90 | 248,671 | -1.45(-6.21%) |
Mar 29, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.35(+1.52%) | |
Mar 28, 2018 | 22.90 | 23.50 | 22.50 | 23.00 | 447,525 | +0.05(+0.22%) |
Mar 27, 2018 | 21.85 | 23.80 | 21.75 | 22.95 | 610,607 | +1.05(+4.79%) |
Mar 26, 2018 | 21.55 | 22.60 | 21.15 | 21.90 | 477,630 | +0.45(+2.10%) |
Mar 23, 2018 | 21.40 | 21.95 | 20.60 | 21.45 | 447,369 | +0.20(+0.94%) |
Mar 22, 2018 | 17.15 | 22.10 | 17.15 | 21.25 | 1,338,084 | +4.40(+26.11%) |
Mar 21, 2018 | 16.75 | 17.65 | 16.75 | 16.85 | 272,271 | +0.05(+0.30%) |
Mar 20, 2018 | 16.15 | 17.78 | 16.05 | 16.80 | 176,497 | +0.55(+3.38%) |
Mar 19, 2018 | 16.15 | 16.55 | 15.80 | 16.25 | 265,398 | +0.10(+0.62%) |
Mar 16, 2018 | 16.15 | 17.20 | 15.90 | 16.15 | 290,815 | +0.10(+0.62%) |
Mar 15, 2018 | 16.30 | 16.55 | 16.00 | 16.05 | 234,777 | -0.20(-1.23%) |
Mar 14, 2018 | 16.60 | 16.70 | 16.20 | 16.25 | 167,838 | -0.30(-1.81%) |
Mar 13, 2018 | 17.20 | 18.15 | 16.45 | 16.55 | 294,361 | -0.55(-3.22%) |
Mar 12, 2018 | 17.95 | 18.00 | 17.02 | 17.10 | 329,903 | -0.75(-4.20%) |
Mar 09, 2018 | 18.35 | 18.60 | 17.75 | 17.85 | 145,283 | -0.45(-2.46%) |
Mar 08, 2018 | 18.70 | 19.10 | 18.10 | 18.30 | 105,963 | -0.30(-1.61%) |
Mar 07, 2018 | 18.45 | 18.65 | 18.25 | 18.60 | 125,561 | +0.10(+0.54%) |
Mar 06, 2018 | 19.50 | 19.50 | 18.45 | 18.50 | 245,382 | -1.00(-5.13%) |
Mar 05, 2018 | 19.15 | 19.90 | 19.00 | 19.50 | 197,585 | +0.15(+0.78%) |
Mar 02, 2018 | 18.55 | 19.45 | 18.40 | 19.35 | 117,820 | +0.60(+3.20%) |