Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.80 | 24.80 | 23.90 | 24.50 | 785,562 | -0.35(-1.41%) |
May 30, 2018 | 24.10 | 25.00 | 23.80 | 24.85 | 765,481 | +1.25(+5.30%) |
May 29, 2018 | 23.35 | 23.70 | 22.95 | 23.60 | 777,309 | +0.00(+0.00%) |
May 25, 2018 | 23.60 | 23.60 | 23.60 | 0 | -0.55(-2.28%) | |
May 24, 2018 | 24.15 | 24.35 | 23.84 | 24.15 | 460,187 | -0.20(-0.82%) |
May 23, 2018 | 24.20 | 24.48 | 24.10 | 24.35 | 411,078 | +0.00(+0.00%) |
May 22, 2018 | 24.90 | 25.00 | 24.20 | 24.35 | 506,306 | -0.55(-2.21%) |
May 21, 2018 | 24.25 | 24.95 | 24.23 | 24.90 | 605,709 | +0.90(+3.75%) |
May 18, 2018 | 23.80 | 24.25 | 23.75 | 24.00 | 635,208 | +0.35(+1.48%) |
May 17, 2018 | 23.25 | 23.80 | 23.20 | 23.65 | 438,769 | +0.30(+1.28%) |
May 16, 2018 | 22.95 | 23.50 | 22.75 | 23.35 | 497,740 | +0.65(+2.86%) |
May 15, 2018 | 22.35 | 22.77 | 22.05 | 22.70 | 330,561 | +0.10(+0.44%) |
May 14, 2018 | 22.40 | 22.85 | 22.25 | 22.60 | 547,486 | +0.45(+2.03%) |
May 11, 2018 | 22.85 | 22.90 | 21.95 | 22.15 | 479,500 | -0.70(-3.06%) |
May 10, 2018 | 22.40 | 22.85 | 22.25 | 22.85 | 421,876 | +0.45(+2.01%) |
May 09, 2018 | 22.20 | 22.80 | 22.18 | 22.40 | 719,149 | +0.40(+1.82%) |
May 08, 2018 | 21.80 | 22.20 | 21.60 | 22.00 | 491,572 | -0.10(-0.45%) |
May 07, 2018 | 21.50 | 22.50 | 21.45 | 22.10 | 461,124 | +0.65(+3.03%) |
May 04, 2018 | 22.30 | 22.30 | 21.30 | 21.45 | 737,961 | -1.00(-4.45%) |
May 03, 2018 | 22.75 | 22.85 | 21.75 | 22.45 | 930,848 | +0.05(+0.22%) |
May 02, 2018 | 21.55 | 23.60 | 21.40 | 22.40 | 1,557,390 | +2.10(+10.34%) |
May 01, 2018 | 20.20 | 20.45 | 19.55 | 20.30 | 782,400 | -0.15(-0.73%) |
Apr 30, 2018 | 20.60 | 20.95 | 20.38 | 20.45 | 645,705 | -0.15(-0.73%) |
Apr 27, 2018 | 20.75 | 20.90 | 20.45 | 20.60 | 307,167 | -0.20(-0.96%) |
Apr 26, 2018 | 21.25 | 21.25 | 20.50 | 20.80 | 333,172 | -0.45(-2.12%) |
Apr 25, 2018 | 21.50 | 21.60 | 21.10 | 21.25 | 423,393 | -0.15(-0.70%) |
Apr 24, 2018 | 21.80 | 22.35 | 20.95 | 21.40 | 888,327 | -0.35(-1.61%) |
Apr 23, 2018 | 22.05 | 22.20 | 21.73 | 21.75 | 266,977 | -0.25(-1.14%) |
Apr 20, 2018 | 22.20 | 22.30 | 21.85 | 22.00 | 407,784 | -0.20(-0.90%) |
Apr 19, 2018 | 22.55 | 22.60 | 21.90 | 22.20 | 416,904 | -0.25(-1.11%) |
Apr 18, 2018 | 22.15 | 22.70 | 22.10 | 22.45 | 436,192 | +0.50(+2.28%) |
Apr 17, 2018 | 21.90 | 22.12 | 21.75 | 21.95 | 640,363 | +0.25(+1.15%) |
Apr 16, 2018 | 21.90 | 21.90 | 21.60 | 21.70 | 309,723 | +0.05(+0.23%) |
Apr 13, 2018 | 21.95 | 21.95 | 21.40 | 21.65 | 367,838 | -0.15(-0.69%) |
Apr 12, 2018 | 21.60 | 21.90 | 21.40 | 21.80 | 498,911 | +0.35(+1.63%) |
Apr 11, 2018 | 21.15 | 21.50 | 21.00 | 21.45 | 419,879 | +0.00(+0.00%) |
Apr 10, 2018 | 21.05 | 21.60 | 20.85 | 21.45 | 544,486 | +0.95(+4.63%) |
Apr 09, 2018 | 20.75 | 21.05 | 20.44 | 20.50 | 588,964 | -0.10(-0.49%) |
Apr 06, 2018 | 20.95 | 21.25 | 20.35 | 20.60 | 794,551 | -0.65(-3.06%) |
Apr 05, 2018 | 20.60 | 21.30 | 20.40 | 21.25 | 577,188 | +0.85(+4.17%) |
Apr 04, 2018 | 20.20 | 20.45 | 19.60 | 20.40 | 584,811 | -0.25(-1.21%) |
Apr 03, 2018 | 19.75 | 20.68 | 19.65 | 20.65 | 830,496 | +1.05(+5.36%) |
Apr 02, 2018 | 20.55 | 20.55 | 19.05 | 19.60 | 672,466 | -1.05(-5.08%) |
Mar 29, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.40(+1.98%) | |
Mar 28, 2018 | 20.55 | 20.95 | 20.15 | 20.25 | 619,640 | -0.30(-1.46%) |
Mar 27, 2018 | 21.45 | 21.45 | 20.40 | 20.55 | 391,591 | -0.90(-4.20%) |
Mar 26, 2018 | 21.85 | 21.85 | 20.70 | 21.45 | 550,354 | +0.00(+0.00%) |
Mar 23, 2018 | 22.10 | 22.35 | 21.32 | 21.45 | 668,664 | -0.50(-2.28%) |
Mar 22, 2018 | 22.60 | 23.12 | 21.90 | 21.95 | 1,484,398 | -0.90(-3.94%) |
Mar 21, 2018 | 21.80 | 23.20 | 21.60 | 22.85 | 1,144,553 | +0.95(+4.34%) |
Mar 20, 2018 | 21.05 | 22.00 | 20.95 | 21.90 | 954,253 | +1.00(+4.78%) |
Mar 19, 2018 | 20.55 | 21.05 | 20.15 | 20.90 | 530,466 | +0.20(+0.97%) |
Mar 16, 2018 | 20.35 | 20.95 | 20.30 | 20.70 | 1,132,932 | +0.40(+1.97%) |
Mar 15, 2018 | 20.50 | 20.70 | 20.15 | 20.30 | 303,211 | -0.15(-0.73%) |
Mar 14, 2018 | 20.95 | 21.15 | 20.40 | 20.45 | 365,401 | -0.30(-1.45%) |
Mar 13, 2018 | 21.00 | 21.45 | 20.68 | 20.75 | 679,089 | -0.10(-0.48%) |
Mar 12, 2018 | 21.15 | 21.50 | 20.65 | 20.85 | 445,190 | -0.20(-0.95%) |
Mar 09, 2018 | 20.55 | 21.10 | 20.35 | 21.05 | 494,523 | +0.65(+3.19%) |
Mar 08, 2018 | 20.40 | 20.60 | 20.10 | 20.40 | 351,665 | +0.10(+0.49%) |
Mar 07, 2018 | 20.60 | 19.80 | 20.30 | 418,367 | +0.15(+0.74%) | |
Mar 06, 2018 | 19.95 | 20.35 | 19.60 | 20.15 | 403,202 | +0.30(+1.51%) |
Mar 05, 2018 | 19.80 | 20.10 | 19.70 | 19.85 | 508,349 | +0.05(+0.25%) |
Mar 02, 2018 | 19.55 | 20.05 | 19.30 | 19.80 | 482,532 | -0.05(-0.25%) |