Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.67 | 19.63 | 18.41 | 19.59 | 862,676 | +0.84(+4.47%) |
May 30, 2018 | 18.76 | 18.84 | 18.36 | 18.76 | 629,427 | +0.10(+0.52%) |
May 29, 2018 | 18.93 | 19.20 | 18.54 | 18.66 | 477,740 | -0.39(-2.03%) |
May 25, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.33(-1.70%) | |
May 24, 2018 | 19.98 | 19.98 | 19.29 | 19.38 | 474,556 | -0.64(-3.22%) |
May 23, 2018 | 20.18 | 20.26 | 19.96 | 20.02 | 305,674 | -0.26(-1.27%) |
May 22, 2018 | 20.18 | 20.62 | 20.18 | 20.28 | 391,783 | +0.03(+0.16%) |
May 21, 2018 | 20.50 | 20.51 | 20.17 | 20.25 | 211,275 | -0.14(-0.67%) |
May 18, 2018 | 20.33 | 20.46 | 20.25 | 20.38 | 230,667 | +0.02(+0.08%) |
May 17, 2018 | 20.54 | 20.78 | 20.33 | 20.37 | 413,088 | -0.16(-0.79%) |
May 16, 2018 | 20.74 | 21.00 | 20.34 | 20.53 | 358,092 | -0.19(-0.93%) |
May 15, 2018 | 20.87 | 21.03 | 20.68 | 20.72 | 291,548 | -0.19(-0.89%) |
May 14, 2018 | 20.21 | 21.04 | 20.21 | 20.91 | 328,720 | +0.54(+2.65%) |
May 11, 2018 | 20.55 | 20.88 | 20.37 | 20.37 | 329,377 | -0.18(-0.86%) |
May 10, 2018 | 20.95 | 21.01 | 20.52 | 20.55 | 472,681 | -0.26(-1.24%) |
May 09, 2018 | 20.75 | 20.98 | 20.71 | 20.80 | 287,559 | +0.21(+1.02%) |
May 08, 2018 | 20.82 | 20.91 | 20.12 | 20.59 | 416,960 | +0.15(+0.75%) |
May 07, 2018 | 20.19 | 20.80 | 20.15 | 20.44 | 527,493 | +0.42(+2.08%) |
May 04, 2018 | 19.36 | 20.07 | 19.30 | 20.02 | 653,824 | +0.60(+3.11%) |
May 03, 2018 | 19.70 | 19.95 | 18.28 | 19.42 | 1,393,293 | -0.33(-1.67%) |
May 02, 2018 | 24.35 | 24.84 | 19.41 | 19.75 | 7,504,055 | -8.18(-29.28%) |
May 01, 2018 | 27.31 | 28.47 | 27.23 | 27.93 | 591,314 | +0.36(+1.31%) |
Apr 30, 2018 | 27.04 | 27.66 | 26.83 | 27.57 | 527,592 | +0.59(+2.18%) |
Apr 27, 2018 | 27.31 | 27.59 | 26.79 | 26.98 | 517,382 | -0.53(-1.94%) |
Apr 26, 2018 | 27.22 | 27.67 | 26.99 | 27.51 | 407,178 | +0.35(+1.27%) |
Apr 25, 2018 | 26.65 | 27.20 | 26.36 | 27.16 | 222,894 | +0.53(+2.01%) |
Apr 24, 2018 | 27.21 | 27.34 | 26.35 | 26.63 | 322,312 | -0.55(-2.02%) |
Apr 23, 2018 | 26.62 | 27.39 | 26.56 | 27.18 | 288,756 | +0.64(+2.40%) |
Apr 20, 2018 | 26.68 | 27.02 | 26.51 | 26.54 | 264,722 | -0.16(-0.62%) |
Apr 19, 2018 | 27.00 | 27.02 | 26.49 | 26.71 | 418,370 | -0.08(-0.29%) |
Apr 18, 2018 | 26.55 | 27.09 | 26.55 | 26.79 | 553,883 | +0.24(+0.89%) |
Apr 17, 2018 | 26.30 | 27.02 | 25.96 | 26.55 | 595,394 | +0.44(+1.69%) |
Apr 16, 2018 | 25.61 | 26.30 | 25.04 | 26.11 | 1,094,515 | +1.42(+5.76%) |
Apr 13, 2018 | 24.20 | 24.69 | 23.83 | 24.69 | 849,321 | +0.49(+2.01%) |
Apr 12, 2018 | 25.14 | 25.40 | 24.01 | 24.20 | 410,204 | -0.93(-3.69%) |
Apr 11, 2018 | 24.67 | 25.37 | 24.67 | 25.13 | 331,322 | +0.46(+1.88%) |
Apr 10, 2018 | 24.64 | 25.08 | 24.53 | 24.67 | 556,992 | +0.21(+0.87%) |
Apr 09, 2018 | 24.69 | 25.11 | 24.16 | 24.45 | 363,865 | -0.08(-0.32%) |
Apr 06, 2018 | 25.20 | 25.47 | 24.04 | 24.53 | 914,811 | -0.88(-3.46%) |
Apr 05, 2018 | 25.81 | 26.00 | 25.14 | 25.41 | 525,150 | -0.40(-1.55%) |
Apr 04, 2018 | 26.15 | 26.27 | 24.99 | 25.81 | 552,010 | -0.57(-2.14%) |
Apr 03, 2018 | 26.93 | 26.96 | 25.93 | 26.38 | 347,776 | -0.50(-1.87%) |
Apr 02, 2018 | 27.18 | 27.23 | 26.43 | 26.88 | 298,624 | -0.37(-1.35%) |
Mar 29, 2018 | 27.25 | 27.25 | 27.25 | 0 | +0.03(+0.12%) | |
Mar 28, 2018 | 26.98 | 28.09 | 26.62 | 27.22 | 478,764 | +0.09(+0.32%) |
Mar 27, 2018 | 27.17 | 27.97 | 26.91 | 27.13 | 485,923 | -0.03(-0.12%) |
Mar 26, 2018 | 26.91 | 27.46 | 26.22 | 27.16 | 307,079 | +0.27(+0.99%) |
Mar 23, 2018 | 27.35 | 27.71 | 26.86 | 26.90 | 334,872 | -0.54(-1.98%) |
Mar 22, 2018 | 27.87 | 28.07 | 27.16 | 27.44 | 409,878 | -0.71(-2.54%) |
Mar 21, 2018 | 27.85 | 28.47 | 27.69 | 28.15 | 635,570 | -0.53(-1.86%) |
Mar 20, 2018 | 29.22 | 29.51 | 27.89 | 28.69 | 1,067,048 | -0.52(-1.78%) |
Mar 19, 2018 | 28.37 | 29.58 | 27.69 | 29.21 | 1,216,060 | +1.12(+4.00%) |
Mar 16, 2018 | 31.70 | 32.26 | 28.01 | 28.08 | 2,265,833 | -3.41(-10.83%) |
Mar 15, 2018 | 38.27 | 39.23 | 30.01 | 31.49 | 2,176,479 | -6.88(-17.93%) |
Mar 14, 2018 | 39.58 | 39.58 | 38.25 | 38.38 | 136,452 | -1.10(-2.79%) |
Mar 13, 2018 | 39.36 | 39.67 | 39.06 | 39.47 | 162,902 | +0.24(+0.60%) |
Mar 12, 2018 | 39.08 | 39.45 | 38.92 | 39.24 | 270,356 | +0.35(+0.91%) |
Mar 09, 2018 | 38.66 | 39.25 | 38.44 | 38.89 | 188,526 | +0.32(+0.84%) |
Mar 08, 2018 | 38.89 | 39.38 | 38.30 | 38.56 | 144,255 | -0.24(-0.63%) |
Mar 07, 2018 | 39.22 | 38.56 | 38.81 | 105,234 | +0.02(+0.06%) | |
Mar 06, 2018 | 38.70 | 38.81 | 38.19 | 38.78 | 147,930 | +0.27(+0.69%) |
Mar 05, 2018 | 38.39 | 39.12 | 38.21 | 38.52 | 139,558 | -0.06(-0.16%) |
Mar 02, 2018 | 38.52 | 39.08 | 38.31 | 38.58 | 167,446 | -0.15(-0.39%) |