Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.65 | 19.70 | 19.05 | 19.25 | 21,438 | -0.45(-2.28%) |
May 30, 2018 | 19.45 | 19.80 | 19.45 | 19.70 | 17,648 | +0.30(+1.55%) |
May 29, 2018 | 19.70 | 19.90 | 19.35 | 19.40 | 17,653 | -0.50(-2.51%) |
May 25, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.15(+0.76%) | |
May 24, 2018 | 19.50 | 19.90 | 19.15 | 19.75 | 39,308 | +0.20(+1.02%) |
May 23, 2018 | 19.25 | 19.65 | 19.20 | 19.55 | 23,590 | +0.20(+1.03%) |
May 22, 2018 | 19.65 | 19.75 | 19.25 | 19.35 | 21,648 | -0.30(-1.53%) |
May 21, 2018 | 19.40 | 19.80 | 19.40 | 19.65 | 25,070 | +0.25(+1.29%) |
May 18, 2018 | 20.05 | 20.05 | 19.40 | 19.40 | 42,458 | -0.55(-2.76%) |
May 17, 2018 | 20.00 | 20.15 | 19.65 | 19.95 | 24,549 | +0.15(+0.76%) |
May 16, 2018 | 19.05 | 19.85 | 19.05 | 19.80 | 50,224 | +0.70(+3.66%) |
May 15, 2018 | 19.30 | 19.38 | 19.00 | 19.10 | 33,669 | -0.25(-1.29%) |
May 14, 2018 | 20.10 | 20.10 | 19.35 | 19.35 | 40,199 | -0.80(-3.97%) |
May 11, 2018 | 20.25 | 20.25 | 20.12 | 20.15 | 45,408 | +0.00(+0.00%) |
May 10, 2018 | 20.25 | 20.25 | 19.85 | 20.15 | 42,758 | -0.05(-0.25%) |
May 09, 2018 | 19.60 | 20.25 | 19.50 | 20.20 | 53,427 | +0.65(+3.32%) |
May 08, 2018 | 20.40 | 20.40 | 19.30 | 19.55 | 50,118 | -0.85(-4.17%) |
May 07, 2018 | 20.15 | 20.90 | 20.15 | 20.40 | 76,421 | +0.30(+1.49%) |
May 04, 2018 | 19.70 | 20.35 | 19.45 | 20.10 | 54,613 | +0.30(+1.52%) |
May 03, 2018 | 22.20 | 22.20 | 19.25 | 19.80 | 99,902 | -2.70(-12.00%) |
May 02, 2018 | 22.15 | 23.00 | 22.05 | 22.50 | 85,703 | +0.35(+1.58%) |
May 01, 2018 | 20.80 | 22.30 | 20.70 | 22.15 | 98,695 | +1.30(+6.24%) |
Apr 30, 2018 | 21.25 | 21.30 | 20.80 | 20.85 | 23,113 | -0.40(-1.88%) |
Apr 27, 2018 | 21.85 | 21.85 | 21.20 | 21.25 | 24,413 | -0.50(-2.30%) |
Apr 26, 2018 | 21.85 | 21.95 | 21.70 | 21.75 | 23,024 | +0.05(+0.23%) |
Apr 25, 2018 | 21.80 | 21.85 | 21.60 | 21.70 | 25,712 | -0.15(-0.69%) |
Apr 24, 2018 | 22.25 | 22.25 | 21.70 | 21.85 | 40,485 | -0.50(-2.24%) |
Apr 23, 2018 | 22.45 | 22.60 | 22.25 | 22.35 | 18,636 | -0.20(-0.89%) |
Apr 20, 2018 | 22.75 | 22.75 | 22.40 | 22.55 | 18,413 | -0.35(-1.53%) |
Apr 19, 2018 | 22.75 | 22.95 | 22.55 | 22.90 | 27,172 | +0.10(+0.44%) |
Apr 18, 2018 | 22.40 | 22.97 | 22.40 | 22.80 | 25,304 | +0.40(+1.79%) |
Apr 17, 2018 | 22.60 | 22.65 | 22.05 | 22.40 | 35,942 | -0.10(-0.44%) |
Apr 16, 2018 | 22.05 | 22.55 | 21.80 | 22.50 | 40,813 | +0.70(+3.21%) |
Apr 13, 2018 | 22.01 | 22.01 | 21.65 | 21.80 | 24,771 | -0.30(-1.36%) |
Apr 12, 2018 | 22.20 | 22.35 | 22.00 | 22.10 | 16,282 | +0.05(+0.23%) |
Apr 11, 2018 | 22.20 | 22.20 | 21.85 | 22.05 | 22,597 | -0.25(-1.12%) |
Apr 10, 2018 | 21.85 | 22.40 | 21.80 | 22.30 | 45,075 | +0.85(+3.96%) |
Apr 09, 2018 | 21.90 | 21.90 | 20.65 | 21.45 | 98,563 | -0.35(-1.61%) |
Apr 06, 2018 | 21.90 | 22.05 | 21.65 | 21.80 | 43,061 | -0.30(-1.36%) |
Apr 05, 2018 | 22.10 | 22.45 | 21.85 | 22.10 | 56,700 | +0.20(+0.91%) |
Apr 04, 2018 | 21.55 | 21.95 | 21.45 | 21.90 | 21,763 | +0.10(+0.46%) |
Apr 03, 2018 | 21.75 | 21.95 | 21.35 | 21.80 | 27,957 | +0.00(+0.00%) |
Apr 02, 2018 | 22.50 | 22.50 | 21.50 | 21.80 | 54,809 | -0.85(-3.75%) |
Mar 29, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.80(+3.66%) | |
Mar 28, 2018 | 21.80 | 22.05 | 21.40 | 21.85 | 74,084 | +0.00(+0.00%) |
Mar 27, 2018 | 20.70 | 21.85 | 20.70 | 21.85 | 41,897 | +0.80(+3.80%) |
Mar 26, 2018 | 21.10 | 21.25 | 20.75 | 21.05 | 143,684 | +0.30(+1.45%) |
Mar 23, 2018 | 21.65 | 21.95 | 20.75 | 20.75 | 53,584 | -0.90(-4.16%) |
Mar 22, 2018 | 22.40 | 22.45 | 21.55 | 21.65 | 32,480 | -0.90(-3.99%) |
Mar 21, 2018 | 22.20 | 22.90 | 22.15 | 22.55 | 39,002 | +0.40(+1.81%) |
Mar 20, 2018 | 22.45 | 22.55 | 22.05 | 22.15 | 31,768 | -0.30(-1.34%) |
Mar 19, 2018 | 22.05 | 22.45 | 21.75 | 22.45 | 59,603 | +0.35(+1.58%) |
Mar 16, 2018 | 21.85 | 22.15 | 21.80 | 22.10 | 55,303 | +0.20(+0.91%) |
Mar 15, 2018 | 22.35 | 22.35 | 21.60 | 21.90 | 40,439 | -0.45(-2.01%) |
Mar 14, 2018 | 22.55 | 22.62 | 22.55 | 22.35 | 40,683 | -0.15(-0.67%) |
Mar 13, 2018 | 22.40 | 23.00 | 22.40 | 22.50 | 30,305 | -0.05(-0.22%) |
Mar 12, 2018 | 22.90 | 23.25 | 22.55 | 22.55 | 36,531 | -0.45(-1.96%) |
Mar 09, 2018 | 22.50 | 23.20 | 22.30 | 23.00 | 57,344 | +0.65(+2.91%) |
Mar 08, 2018 | 22.25 | 22.50 | 22.05 | 22.35 | 38,989 | +0.20(+0.90%) |
Mar 07, 2018 | 22.25 | 22.15 | 63,178 | +0.75(+3.50%) | ||
Mar 06, 2018 | 20.60 | 21.45 | 20.45 | 21.40 | 93,154 | +0.80(+3.88%) |
Mar 05, 2018 | 20.40 | 20.90 | 20.35 | 20.60 | 149,122 | +0.20(+0.98%) |
Mar 02, 2018 | 21.10 | 21.30 | 20.30 | 20.40 | 119,371 | -0.85(-4.00%) |