Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.46 | 22.59 | 22.27 | 22.59 | 1,759 | +0.59(+2.66%) |
May 30, 2018 | 21.69 | 22.00 | 21.69 | 22.00 | 3,459 | +0.30(+1.41%) |
May 29, 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 1,923 | +0.61(+2.89%) |
May 25, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.38(+1.83%) | |
May 24, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 22,087 | +0.38(+1.87%) |
May 23, 2018 | 20.33 | 20.33 | 20.30 | 20.33 | 39,027 | +0.77(+3.94%) |
May 22, 2018 | 20.18 | 20.18 | 19.56 | 19.56 | 2,281 | -0.56(-2.78%) |
May 21, 2018 | 19.70 | 20.12 | 19.70 | 20.12 | 49,022 | -0.51(-2.47%) |
May 18, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 398 | -0.60(-2.81%) |
May 17, 2018 | 21.37 | 21.37 | 21.01 | 21.23 | 29,639 | -0.29(-1.37%) |
May 16, 2018 | 21.52 | 21.52 | 21.52 | 21.52 | 8,345 | +1.15(+5.65%) |
May 15, 2018 | 20.83 | 20.98 | 20.37 | 20.37 | 13,554 | -0.15(-0.73%) |
May 14, 2018 | 19.73 | 20.52 | 19.73 | 20.52 | 617 | +0.51(+2.55%) |
May 11, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 45,351 | +0.39(+1.99%) |
May 10, 2018 | 19.62 | 19.62 | 19.42 | 19.62 | 33,420 | -0.01(-0.05%) |
May 09, 2018 | 19.68 | 19.68 | 19.36 | 19.63 | 55,662 | +0.25(+1.29%) |
May 08, 2018 | 19.38 | 19.38 | 19.38 | 19.38 | 19,904 | +1.23(+6.78%) |
May 07, 2018 | 17.69 | 18.15 | 17.69 | 18.15 | 2,386 | -0.16(-0.87%) |
May 04, 2018 | 17.99 | 18.31 | 17.88 | 18.31 | 2,385 | +0.11(+0.60%) |
May 03, 2018 | 17.88 | 18.20 | 17.88 | 18.20 | 882 | -0.39(-2.10%) |
May 02, 2018 | 17.91 | 18.59 | 17.87 | 18.59 | 6,997 | +0.80(+4.50%) |
May 01, 2018 | 18.57 | 18.57 | 17.79 | 17.79 | 821 | -0.60(-3.24%) |
Apr 30, 2018 | 18.20 | 18.52 | 17.87 | 18.39 | 2,773 | -0.24(-1.32%) |
Apr 27, 2018 | 18.61 | 18.63 | 18.61 | 18.63 | 1,409 | -0.17(-0.90%) |
Apr 26, 2018 | 18.20 | 18.80 | 18.20 | 18.80 | 687 | +0.06(+0.32%) |
Apr 25, 2018 | 19.22 | 19.22 | 18.74 | 18.74 | 1,302 | -0.08(-0.43%) |
Apr 24, 2018 | 18.76 | 18.82 | 18.11 | 18.82 | 842 | +0.30(+1.62%) |
Apr 23, 2018 | 18.21 | 18.52 | 17.91 | 18.52 | 30,730 | -1.24(-6.28%) |
Apr 20, 2018 | 19.76 | 19.76 | 19.01 | 19.76 | 54,381 | +0.15(+0.76%) |
Apr 19, 2018 | 19.07 | 19.61 | 19.07 | 19.61 | 25,348 | +0.72(+3.81%) |
Apr 18, 2018 | 18.63 | 18.89 | 18.63 | 18.89 | 3,859 | -0.29(-1.51%) |
Apr 17, 2018 | 19.16 | 19.18 | 19.16 | 19.18 | 1,356 | -1.18(-5.80%) |
Apr 16, 2018 | 20.36 | 20.36 | 20.29 | 20.36 | 932 | +0.01(+0.05%) |
Apr 13, 2018 | 20.43 | 20.43 | 19.82 | 20.35 | 9,854 | -0.70(-3.33%) |
Apr 12, 2018 | 21.24 | 21.44 | 21.05 | 21.05 | 1,657 | -0.93(-4.23%) |
Apr 11, 2018 | 21.26 | 21.98 | 21.26 | 21.98 | 1,240 | +0.31(+1.43%) |
Apr 10, 2018 | 21.67 | 21.67 | 21.67 | 21.67 | 1,021 | +0.05(+0.23%) |
Apr 09, 2018 | 20.87 | 21.62 | 20.87 | 21.62 | 1,338 | +0.53(+2.51%) |
Apr 06, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 654 | -0.54(-2.48%) |
Apr 05, 2018 | 21.73 | 21.73 | 20.95 | 21.63 | 1,737 | +0.08(+0.36%) |
Apr 04, 2018 | 20.66 | 21.55 | 20.66 | 21.55 | 1,533 | +1.66(+8.35%) |
Apr 03, 2018 | 20.21 | 20.21 | 19.89 | 19.89 | 1,636 | -0.11(-0.55%) |
Apr 02, 2018 | 20.54 | 20.54 | 19.45 | 20.00 | 1,218 | +0.12(+0.60%) |
Mar 29, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.28(-1.39%) | |
Mar 28, 2018 | 19.46 | 20.17 | 18.68 | 20.16 | 2,007 | -0.65(-3.12%) |
Mar 27, 2018 | 20.00 | 20.81 | 19.90 | 20.81 | 3,024 | +1.81(+9.53%) |
Mar 26, 2018 | 19.90 | 20.00 | 18.98 | 19.00 | 2,558 | +0.03(+0.16%) |
Mar 23, 2018 | 19.10 | 19.10 | 17.71 | 18.97 | 1,069 | +0.97(+5.39%) |
Mar 22, 2018 | 18.95 | 19.09 | 18.00 | 18.00 | 1,174 | -1.56(-7.98%) |
Mar 21, 2018 | 19.46 | 19.56 | 19.12 | 19.56 | 1,247 | -0.36(-1.81%) |
Mar 20, 2018 | 19.92 | 19.92 | 19.92 | 19.92 | 700 | +1.31(+7.04%) |
Mar 19, 2018 | 18.12 | 18.61 | 18.05 | 18.61 | 2,031 | -0.25(-1.33%) |
Mar 16, 2018 | 18.93 | 18.93 | 18.86 | 18.86 | 1,683 | +0.36(+1.95%) |
Mar 15, 2018 | 17.85 | 18.50 | 17.85 | 18.50 | 678 | +0.84(+4.76%) |
Mar 14, 2018 | 17.40 | 17.66 | 17.10 | 17.66 | 2,107 | +0.22(+1.26%) |
Mar 13, 2018 | 17.44 | 17.44 | 16.76 | 17.44 | 663 | +0.46(+2.68%) |
Mar 12, 2018 | 16.77 | 17.04 | 16.77 | 16.98 | 4,366 | +0.27(+1.65%) |
Mar 09, 2018 | 16.39 | 16.71 | 16.08 | 16.71 | 1,086 | +0.03(+0.18%) |
Mar 08, 2018 | 16.68 | 16.99 | 16.68 | 16.68 | 1,369 | +1.18(+7.61%) |
Mar 07, 2018 | 15.75 | 16.00 | 15.50 | 15.50 | 3,450 | +0.18(+1.15%) |
Mar 06, 2018 | 15.36 | 15.36 | 15.32 | 15.32 | 2,206 | +0.09(+0.62%) |
Mar 05, 2018 | 15.00 | 15.23 | 14.98 | 15.23 | 2,332 | +1.34(+9.65%) |
Mar 02, 2018 | 13.89 | 13.89 | 13.89 | 13.89 | 949 | +0.03(+0.22%) |