Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.55 | 24.55 | 23.52 | 23.68 | 1,219,305 | -0.83(-3.39%) |
May 30, 2018 | 24.18 | 25.00 | 24.06 | 24.51 | 1,038,021 | +0.37(+1.53%) |
May 29, 2018 | 23.91 | 24.38 | 23.69 | 24.14 | 907,279 | +0.11(+0.46%) |
May 25, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.11(+0.46%) | |
May 24, 2018 | 23.43 | 24.32 | 23.43 | 23.92 | 642,960 | +0.39(+1.66%) |
May 23, 2018 | 23.24 | 23.75 | 23.15 | 23.53 | 705,015 | +0.15(+0.64%) |
May 22, 2018 | 23.87 | 24.10 | 23.34 | 23.38 | 930,703 | -0.45(-1.89%) |
May 21, 2018 | 23.57 | 23.83 | 23.54 | 23.83 | 1,409,241 | +0.43(+1.84%) |
May 18, 2018 | 23.07 | 23.70 | 23.05 | 23.40 | 4,761,115 | -1.09(-4.45%) |
May 17, 2018 | 24.69 | 25.38 | 23.89 | 24.49 | 1,541,113 | -0.03(-0.12%) |
May 16, 2018 | 25.64 | 26.25 | 24.28 | 24.52 | 7,445,383 | +2.56(+11.66%) |
May 15, 2018 | 21.51 | 21.99 | 21.41 | 21.96 | 1,619,754 | +0.46(+2.14%) |
May 14, 2018 | 20.99 | 22.17 | 20.91 | 21.50 | 1,161,875 | +0.68(+3.27%) |
May 11, 2018 | 20.61 | 20.87 | 20.51 | 20.82 | 606,949 | +0.29(+1.41%) |
May 10, 2018 | 20.83 | 20.97 | 20.48 | 20.53 | 323,111 | -0.29(-1.39%) |
May 09, 2018 | 20.26 | 20.85 | 20.21 | 20.82 | 427,434 | +0.58(+2.87%) |
May 08, 2018 | 20.05 | 20.78 | 20.05 | 20.24 | 386,915 | +0.12(+0.60%) |
May 07, 2018 | 19.50 | 20.21 | 19.47 | 20.12 | 345,192 | +0.71(+3.66%) |
May 04, 2018 | 19.58 | 19.73 | 19.21 | 19.41 | 392,682 | -0.26(-1.32%) |
May 03, 2018 | 19.61 | 19.82 | 19.12 | 19.67 | 466,358 | -0.06(-0.30%) |
May 02, 2018 | 19.29 | 19.90 | 18.95 | 19.73 | 610,401 | +0.53(+2.76%) |
May 01, 2018 | 19.46 | 19.54 | 18.81 | 19.20 | 274,358 | -0.37(-1.89%) |
Apr 30, 2018 | 20.05 | 20.23 | 19.47 | 19.57 | 532,747 | -0.38(-1.90%) |
Apr 27, 2018 | 19.75 | 20.36 | 19.73 | 19.95 | 355,484 | +0.20(+1.01%) |
Apr 26, 2018 | 19.65 | 20.58 | 19.54 | 19.75 | 695,085 | +0.18(+0.92%) |
Apr 25, 2018 | 19.65 | 20.00 | 19.48 | 19.57 | 367,025 | -0.17(-0.86%) |
Apr 24, 2018 | 19.60 | 20.00 | 19.28 | 19.74 | 729,665 | +0.34(+1.75%) |
Apr 23, 2018 | 19.01 | 19.46 | 18.82 | 19.40 | 954,728 | +0.84(+4.53%) |
Apr 20, 2018 | 18.45 | 18.73 | 18.35 | 18.56 | 257,930 | -0.04(-0.22%) |
Apr 19, 2018 | 18.25 | 18.74 | 18.05 | 18.60 | 367,611 | +0.25(+1.36%) |
Apr 18, 2018 | 17.65 | 18.45 | 17.65 | 18.35 | 399,599 | +0.81(+4.62%) |
Apr 17, 2018 | 17.42 | 17.87 | 17.21 | 17.54 | 330,149 | +0.33(+1.92%) |
Apr 16, 2018 | 17.41 | 17.55 | 17.02 | 17.21 | 187,432 | -0.08(-0.46%) |
Apr 13, 2018 | 17.71 | 17.73 | 17.22 | 17.29 | 229,763 | -0.32(-1.82%) |
Apr 12, 2018 | 17.52 | 17.67 | 17.38 | 17.61 | 220,275 | +0.16(+0.92%) |
Apr 11, 2018 | 17.37 | 17.59 | 17.24 | 17.45 | 236,389 | -0.05(-0.29%) |
Apr 10, 2018 | 17.49 | 17.61 | 17.29 | 17.50 | 253,910 | +0.23(+1.33%) |
Apr 09, 2018 | 17.81 | 17.93 | 17.24 | 17.27 | 210,305 | -0.39(-2.21%) |
Apr 06, 2018 | 17.37 | 17.90 | 17.37 | 17.66 | 271,841 | +0.14(+0.80%) |
Apr 05, 2018 | 17.56 | 17.68 | 17.36 | 17.52 | 369,381 | +0.07(+0.40%) |
Apr 04, 2018 | 16.94 | 17.48 | 16.85 | 17.45 | 292,976 | +0.17(+0.98%) |
Apr 03, 2018 | 17.00 | 17.29 | 16.99 | 17.28 | 220,454 | +0.36(+2.13%) |
Apr 02, 2018 | 17.60 | 17.87 | 16.71 | 16.92 | 609,639 | -0.81(-4.57%) |
Mar 29, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.22(+1.26%) | |
Mar 28, 2018 | 17.20 | 17.64 | 17.09 | 17.51 | 271,654 | +0.34(+1.98%) |
Mar 27, 2018 | 17.98 | 18.30 | 17.08 | 17.17 | 340,907 | -0.88(-4.88%) |
Mar 26, 2018 | 17.22 | 18.09 | 17.03 | 18.05 | 315,055 | +1.16(+6.87%) |
Mar 23, 2018 | 17.00 | 17.31 | 16.81 | 16.89 | 345,936 | +0.02(+0.12%) |
Mar 22, 2018 | 18.26 | 18.41 | 16.86 | 16.87 | 490,327 | -1.64(-8.86%) |
Mar 21, 2018 | 18.53 | 18.86 | 18.21 | 18.51 | 237,713 | +0.01(+0.05%) |
Mar 20, 2018 | 18.68 | 18.78 | 18.27 | 18.50 | 363,279 | -0.16(-0.86%) |
Mar 19, 2018 | 18.64 | 19.00 | 18.38 | 18.66 | 305,693 | -0.08(-0.43%) |
Mar 16, 2018 | 18.41 | 19.03 | 18.39 | 18.74 | 995,523 | +0.38(+2.07%) |
Mar 15, 2018 | 18.57 | 18.59 | 17.81 | 18.36 | 502,377 | -0.10(-0.54%) |
Mar 14, 2018 | 18.77 | 19.21 | 18.29 | 18.46 | 429,614 | -0.24(-1.28%) |
Mar 13, 2018 | 18.52 | 19.24 | 18.38 | 18.70 | 534,323 | +0.22(+1.19%) |
Mar 12, 2018 | 18.73 | 19.38 | 18.31 | 18.48 | 501,639 | -0.26(-1.39%) |
Mar 09, 2018 | 18.48 | 18.83 | 18.30 | 18.74 | 476,586 | +0.35(+1.90%) |
Mar 08, 2018 | 18.21 | 18.50 | 18.03 | 18.39 | 407,122 | +0.17(+0.93%) |
Mar 07, 2018 | 18.22 | 425,768 | -0.43(-2.31%) | |||
Mar 06, 2018 | 17.86 | 18.67 | 17.75 | 18.65 | 536,479 | +0.80(+4.48%) |
Mar 05, 2018 | 17.85 | 18.22 | 17.59 | 17.85 | 553,123 | -0.18(-1.00%) |
Mar 02, 2018 | 17.80 | 18.05 | 17.49 | 18.03 | 609,269 | -0.04(-0.22%) |