Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.72 | 22.86 | 22.45 | 22.53 | 587,421 | -0.22(-0.97%) |
May 30, 2018 | 22.64 | 22.99 | 22.55 | 22.75 | 682,486 | +0.21(+0.95%) |
May 29, 2018 | 22.15 | 22.80 | 21.96 | 22.54 | 991,869 | +0.11(+0.49%) |
May 25, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.18(-0.80%) | |
May 24, 2018 | 22.64 | 22.75 | 22.41 | 22.61 | 668,312 | -0.06(-0.27%) |
May 23, 2018 | 22.41 | 23.01 | 22.41 | 22.67 | 1,209,030 | +0.03(+0.12%) |
May 22, 2018 | 23.20 | 23.26 | 22.22 | 22.64 | 1,644,113 | -0.25(-1.09%) |
May 21, 2018 | 22.13 | 23.05 | 22.06 | 22.89 | 1,114,855 | +0.91(+4.15%) |
May 18, 2018 | 21.36 | 22.07 | 21.34 | 21.98 | 1,389,785 | +0.68(+3.18%) |
May 17, 2018 | 21.05 | 21.61 | 21.05 | 21.30 | 1,838,953 | +0.41(+1.99%) |
May 16, 2018 | 20.73 | 21.26 | 20.73 | 20.89 | 516,020 | +0.06(+0.30%) |
May 15, 2018 | 20.63 | 21.26 | 20.40 | 20.82 | 887,892 | +0.34(+1.65%) |
May 14, 2018 | 20.91 | 21.07 | 20.42 | 20.49 | 1,043,863 | -0.40(-1.92%) |
May 11, 2018 | 21.61 | 21.68 | 20.65 | 20.89 | 1,275,517 | -0.75(-3.48%) |
May 10, 2018 | 21.79 | 21.87 | 21.27 | 21.64 | 994,115 | -0.06(-0.26%) |
May 09, 2018 | 21.68 | 21.86 | 21.38 | 21.70 | 706,703 | +0.22(+1.03%) |
May 08, 2018 | 21.27 | 21.47 | 20.76 | 21.47 | 594,506 | +0.16(+0.75%) |
May 07, 2018 | 21.23 | 21.88 | 21.10 | 21.32 | 807,996 | +0.25(+1.18%) |
May 04, 2018 | 20.39 | 21.27 | 20.39 | 21.07 | 835,768 | +0.60(+2.94%) |
May 03, 2018 | 21.13 | 21.20 | 20.06 | 20.47 | 947,744 | -0.59(-2.79%) |
May 02, 2018 | 20.88 | 21.40 | 20.26 | 21.05 | 2,106,570 | +0.96(+4.78%) |
May 01, 2018 | 19.95 | 20.22 | 19.51 | 20.09 | 1,787,946 | +0.17(+0.87%) |
Apr 30, 2018 | 19.64 | 20.06 | 19.61 | 19.92 | 706,675 | +0.41(+2.09%) |
Apr 27, 2018 | 19.39 | 19.60 | 19.16 | 19.51 | 488,743 | +0.08(+0.43%) |
Apr 26, 2018 | 19.70 | 19.70 | 19.36 | 19.43 | 930,477 | -0.11(-0.57%) |
Apr 25, 2018 | 19.30 | 19.66 | 19.16 | 19.54 | 755,950 | +0.12(+0.64%) |
Apr 24, 2018 | 19.99 | 20.09 | 19.15 | 19.41 | 1,458,445 | -0.59(-2.94%) |
Apr 23, 2018 | 19.87 | 20.13 | 19.73 | 20.00 | 1,496,684 | +0.21(+1.05%) |
Apr 20, 2018 | 19.82 | 19.93 | 19.58 | 19.79 | 771,592 | -0.01(-0.07%) |
Apr 19, 2018 | 20.20 | 20.40 | 19.66 | 19.81 | 1,100,422 | -0.09(-0.45%) |
Apr 18, 2018 | 19.92 | 20.29 | 19.73 | 19.90 | 1,138,440 | +0.23(+1.18%) |
Apr 17, 2018 | 19.52 | 19.95 | 19.46 | 19.67 | 1,660,418 | +0.14(+0.70%) |
Apr 16, 2018 | 19.35 | 19.78 | 19.15 | 19.53 | 2,007,344 | +0.38(+1.99%) |
Apr 13, 2018 | 17.86 | 19.20 | 17.79 | 19.15 | 3,217,670 | +1.05(+5.83%) |
Apr 12, 2018 | 18.31 | 18.72 | 18.09 | 18.10 | 1,301,148 | +0.08(+0.45%) |
Apr 11, 2018 | 17.75 | 18.50 | 17.72 | 18.01 | 2,325,255 | +0.33(+1.85%) |
Apr 10, 2018 | 17.63 | 17.84 | 17.59 | 17.69 | 1,075,027 | +0.31(+1.76%) |
Apr 09, 2018 | 17.39 | 17.85 | 17.18 | 17.38 | 663,663 | +0.25(+1.47%) |
Apr 06, 2018 | 18.03 | 18.19 | 17.03 | 17.13 | 1,492,413 | -0.90(-4.98%) |
Apr 05, 2018 | 17.45 | 18.57 | 17.45 | 18.03 | 1,944,922 | +0.67(+3.84%) |
Apr 04, 2018 | 17.01 | 17.42 | 16.90 | 17.36 | 530,722 | +0.05(+0.27%) |
Apr 03, 2018 | 17.07 | 17.38 | 16.95 | 17.31 | 697,787 | +0.29(+1.68%) |
Apr 02, 2018 | 17.18 | 17.43 | 16.73 | 17.03 | 815,809 | -0.26(-1.50%) |
Mar 29, 2018 | 17.29 | 17.29 | 17.29 | 0 | +1.61(+10.29%) | |
Mar 28, 2018 | 16.01 | 16.22 | 15.57 | 15.67 | 341,510 | -0.33(-2.04%) |
Mar 27, 2018 | 16.52 | 16.89 | 15.87 | 16.00 | 429,970 | -0.52(-3.17%) |
Mar 26, 2018 | 16.78 | 16.90 | 16.33 | 16.52 | 871,510 | +0.07(+0.46%) |
Mar 23, 2018 | 16.10 | 16.46 | 16.04 | 16.45 | 671,849 | +0.41(+2.54%) |
Mar 22, 2018 | 16.01 | 16.49 | 15.88 | 16.04 | 307,324 | -0.05(-0.30%) |
Mar 21, 2018 | 15.37 | 16.23 | 15.37 | 16.09 | 548,194 | +0.71(+4.65%) |
Mar 20, 2018 | 15.30 | 15.65 | 15.30 | 15.37 | 244,182 | +0.10(+0.67%) |
Mar 19, 2018 | 15.38 | 15.44 | 15.20 | 15.27 | 251,185 | -0.18(-1.14%) |
Mar 16, 2018 | 15.25 | 15.90 | 15.25 | 15.45 | 885,231 | +0.20(+1.29%) |
Mar 15, 2018 | 14.97 | 15.29 | 14.93 | 15.25 | 601,397 | +0.33(+2.23%) |
Mar 14, 2018 | 15.20 | 15.27 | 14.63 | 14.92 | 567,676 | -0.29(-1.88%) |
Mar 13, 2018 | 15.39 | 15.66 | 15.17 | 15.20 | 390,047 | -0.20(-1.32%) |
Mar 12, 2018 | 15.51 | 15.75 | 15.29 | 15.41 | 353,602 | -0.10(-0.66%) |
Mar 09, 2018 | 15.59 | 15.68 | 15.35 | 15.51 | 488,119 | +0.05(+0.35%) |
Mar 08, 2018 | 15.46 | 15.69 | 15.25 | 15.46 | 286,006 | -0.01(-0.09%) |
Mar 07, 2018 | 15.80 | 15.92 | 15.43 | 15.47 | 322,447 | -0.45(-2.82%) |
Mar 06, 2018 | 16.02 | 16.09 | 15.78 | 15.92 | 382,498 | +0.00(+0.00%) |
Mar 05, 2018 | 15.85 | 16.00 | 15.68 | 15.92 | 341,704 | +0.04(+0.26%) |
Mar 02, 2018 | 15.73 | 16.03 | 15.51 | 15.88 | 384,487 | +0.12(+0.73%) |