Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.95 | 23.00 | 22.55 | 22.80 | 209,988 | -0.15(-0.65%) |
May 30, 2018 | 22.85 | 23.20 | 22.80 | 22.95 | 209,970 | +0.20(+0.88%) |
May 29, 2018 | 22.25 | 22.90 | 22.22 | 22.75 | 254,769 | +0.45(+2.02%) |
May 25, 2018 | 22.30 | 22.30 | 22.30 | 0 | +0.60(+2.76%) | |
May 24, 2018 | 21.75 | 21.90 | 21.45 | 21.70 | 206,421 | +0.00(+0.00%) |
May 23, 2018 | 21.60 | 22.15 | 21.43 | 21.70 | 394,451 | +0.05(+0.23%) |
May 22, 2018 | 21.65 | 21.90 | 21.50 | 21.65 | 114,517 | +0.10(+0.46%) |
May 21, 2018 | 21.70 | 21.85 | 21.30 | 21.55 | 179,708 | -0.20(-0.92%) |
May 18, 2018 | 21.85 | 22.15 | 21.70 | 21.75 | 189,625 | +0.00(+0.00%) |
May 17, 2018 | 21.00 | 21.85 | 20.90 | 21.75 | 369,021 | +0.80(+3.82%) |
May 16, 2018 | 20.75 | 21.05 | 20.70 | 20.95 | 356,973 | +0.35(+1.70%) |
May 15, 2018 | 20.55 | 20.75 | 20.43 | 20.60 | 310,895 | +0.05(+0.24%) |
May 14, 2018 | 19.90 | 21.00 | 19.90 | 20.55 | 200,726 | -0.30(-1.44%) |
May 11, 2018 | 20.90 | 21.05 | 20.70 | 20.85 | 216,036 | -0.10(-0.48%) |
May 10, 2018 | 20.45 | 21.00 | 20.30 | 20.95 | 399,432 | +0.55(+2.70%) |
May 09, 2018 | 19.05 | 20.40 | 18.95 | 20.40 | 552,514 | +1.30(+6.81%) |
May 08, 2018 | 18.50 | 20.70 | 18.50 | 19.10 | 456,255 | -0.70(-3.54%) |
May 07, 2018 | 20.00 | 20.40 | 19.75 | 19.80 | 377,012 | +0.00(+0.00%) |
May 04, 2018 | 19.75 | 21.10 | 19.75 | 19.80 | 569,122 | +0.10(+0.51%) |
May 03, 2018 | 20.10 | 20.35 | 19.65 | 19.70 | 290,822 | -0.55(-2.72%) |
May 02, 2018 | 20.75 | 20.95 | 20.20 | 20.25 | 292,729 | -0.55(-2.64%) |
May 01, 2018 | 19.85 | 20.90 | 18.55 | 20.80 | 336,484 | +1.00(+5.05%) |
Apr 30, 2018 | 19.60 | 19.90 | 19.43 | 19.80 | 322,811 | +0.20(+1.02%) |
Apr 27, 2018 | 19.55 | 19.70 | 19.52 | 19.60 | 80,034 | +0.00(+0.00%) |
Apr 26, 2018 | 19.85 | 19.85 | 19.45 | 19.60 | 189,285 | -0.20(-1.01%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.45 | 19.80 | 127,682 | +0.20(+1.02%) |
Apr 24, 2018 | 19.45 | 19.80 | 19.25 | 19.60 | 171,326 | +0.10(+0.51%) |
Apr 23, 2018 | 19.40 | 19.60 | 19.10 | 19.50 | 221,945 | +0.15(+0.78%) |
Apr 20, 2018 | 19.00 | 19.50 | 18.95 | 19.35 | 253,432 | +0.25(+1.31%) |
Apr 19, 2018 | 19.25 | 19.50 | 18.95 | 19.10 | 211,306 | -0.15(-0.78%) |
Apr 18, 2018 | 19.25 | 19.80 | 19.15 | 19.25 | 257,033 | +0.00(+0.00%) |
Apr 17, 2018 | 18.70 | 19.30 | 18.50 | 19.25 | 173,355 | +0.55(+2.94%) |
Apr 16, 2018 | 18.25 | 18.75 | 18.12 | 18.70 | 176,416 | +0.55(+3.03%) |
Apr 13, 2018 | 17.95 | 18.15 | 17.70 | 18.15 | 137,833 | +0.15(+0.83%) |
Apr 12, 2018 | 18.30 | 18.32 | 17.90 | 18.00 | 104,386 | -0.20(-1.10%) |
Apr 11, 2018 | 18.05 | 18.27 | 17.90 | 18.20 | 95,514 | +0.10(+0.55%) |
Apr 10, 2018 | 18.45 | 18.55 | 17.95 | 18.10 | 115,442 | -0.25(-1.36%) |
Apr 09, 2018 | 18.05 | 18.55 | 17.80 | 18.35 | 222,358 | +0.30(+1.66%) |
Apr 06, 2018 | 16.40 | 18.40 | 16.40 | 18.05 | 613,960 | +1.65(+10.06%) |
Apr 05, 2018 | 16.40 | 17.20 | 16.25 | 16.40 | 316,640 | +0.20(+1.23%) |
Apr 04, 2018 | 15.90 | 16.50 | 15.75 | 16.20 | 243,209 | +0.25(+1.57%) |
Apr 03, 2018 | 15.90 | 16.20 | 15.75 | 15.95 | 367,693 | +0.00(+0.00%) |
Apr 02, 2018 | 16.45 | 16.45 | 15.90 | 15.95 | 204,089 | -0.50(-3.04%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.10(+0.61%) | |
Mar 28, 2018 | 16.30 | 16.45 | 16.10 | 16.35 | 180,675 | +0.00(+0.00%) |
Mar 27, 2018 | 16.30 | 16.80 | 15.95 | 16.35 | 392,890 | +0.05(+0.31%) |
Mar 26, 2018 | 16.75 | 17.00 | 16.15 | 16.30 | 463,878 | -0.25(-1.51%) |
Mar 23, 2018 | 16.40 | 16.80 | 15.67 | 16.55 | 251,599 | +0.15(+0.91%) |
Mar 22, 2018 | 16.75 | 16.85 | 16.30 | 16.40 | 238,737 | -0.45(-2.67%) |
Mar 21, 2018 | 17.60 | 18.00 | 16.75 | 16.85 | 312,676 | -0.60(-3.44%) |
Mar 20, 2018 | 17.55 | 17.90 | 17.23 | 17.45 | 247,263 | -0.35(-1.97%) |
Mar 19, 2018 | 17.80 | 17.85 | 17.50 | 17.80 | 113,854 | -0.10(-0.56%) |
Mar 16, 2018 | 18.15 | 18.60 | 17.55 | 17.90 | 231,022 | -0.15(-0.83%) |
Mar 15, 2018 | 18.30 | 18.80 | 17.60 | 18.05 | 235,444 | -0.25(-1.37%) |
Mar 14, 2018 | 18.00 | 18.60 | 17.60 | 18.30 | 357,731 | +0.45(+2.52%) |
Mar 13, 2018 | 18.00 | 18.15 | 17.68 | 17.85 | 222,981 | -0.15(-0.83%) |
Mar 12, 2018 | 18.15 | 18.30 | 17.80 | 18.00 | 203,075 | -0.10(-0.55%) |
Mar 09, 2018 | 18.70 | 19.15 | 18.00 | 18.10 | 276,022 | -0.45(-2.43%) |
Mar 08, 2018 | 17.80 | 18.75 | 17.75 | 18.55 | 292,398 | +0.68(+3.78%) |
Mar 07, 2018 | 18.20 | 18.65 | 17.25 | 17.88 | 672,058 | -0.62(-3.38%) |
Mar 06, 2018 | 17.95 | 19.00 | 17.55 | 18.50 | 1,833,989 | -2.07(-10.09%) |
Mar 05, 2018 | 20.25 | 20.85 | 20.25 | 20.57 | 721,638 | +0.32(+1.60%) |
Mar 02, 2018 | 20.20 | 20.70 | 20.20 | 20.25 | 163,241 | -0.05(-0.25%) |