Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.40 | 24.40 | 23.95 | 24.10 | 377,877 | -0.25(-1.03%) |
May 30, 2018 | 24.20 | 24.45 | 24.00 | 24.35 | 313,591 | +0.35(+1.46%) |
May 29, 2018 | 23.50 | 24.15 | 23.50 | 24.00 | 344,011 | +0.30(+1.27%) |
May 25, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 23.60 | 23.90 | 23.55 | 23.70 | 367,077 | +0.00(+0.00%) |
May 23, 2018 | 23.60 | 23.85 | 23.35 | 23.70 | 550,078 | +0.00(+0.00%) |
May 22, 2018 | 23.90 | 23.95 | 23.50 | 23.70 | 220,214 | -0.15(-0.63%) |
May 21, 2018 | 23.85 | 23.95 | 23.50 | 23.85 | 435,582 | +0.20(+0.85%) |
May 18, 2018 | 24.00 | 24.00 | 23.55 | 23.65 | 334,964 | -0.30(-1.25%) |
May 17, 2018 | 23.90 | 24.15 | 23.88 | 23.95 | 274,232 | +0.05(+0.21%) |
May 16, 2018 | 23.80 | 24.05 | 23.70 | 23.90 | 384,141 | +0.15(+0.63%) |
May 15, 2018 | 23.60 | 23.80 | 23.45 | 23.75 | 479,069 | +0.15(+0.64%) |
May 14, 2018 | 23.35 | 23.90 | 23.30 | 23.60 | 422,934 | +0.20(+0.85%) |
May 11, 2018 | 23.75 | 24.05 | 23.40 | 23.40 | 351,047 | -0.40(-1.68%) |
May 10, 2018 | 24.10 | 24.20 | 23.35 | 23.80 | 559,841 | -0.20(-0.83%) |
May 09, 2018 | 24.00 | 24.30 | 23.15 | 24.00 | 629,816 | +0.00(+0.00%) |
May 08, 2018 | 22.95 | 24.00 | 22.80 | 24.00 | 623,184 | +0.95(+4.12%) |
May 07, 2018 | 21.50 | 23.35 | 21.35 | 23.05 | 973,216 | +1.80(+8.47%) |
May 04, 2018 | 20.55 | 21.65 | 19.70 | 21.25 | 1,287,959 | +3.20(+17.73%) |
May 03, 2018 | 18.00 | 18.20 | 17.70 | 18.05 | 711,618 | +0.10(+0.56%) |
May 02, 2018 | 18.25 | 18.32 | 17.85 | 17.95 | 379,524 | -0.30(-1.64%) |
May 01, 2018 | 17.60 | 18.25 | 17.55 | 18.25 | 374,274 | +0.55(+3.11%) |
Apr 30, 2018 | 18.10 | 18.20 | 17.60 | 17.70 | 235,805 | -0.40(-2.21%) |
Apr 27, 2018 | 17.80 | 18.30 | 17.70 | 18.10 | 271,101 | +0.40(+2.26%) |
Apr 26, 2018 | 17.65 | 17.80 | 17.45 | 17.70 | 131,635 | +0.10(+0.57%) |
Apr 25, 2018 | 17.60 | 17.80 | 17.40 | 17.60 | 154,250 | +0.05(+0.28%) |
Apr 24, 2018 | 17.60 | 17.80 | 17.40 | 17.55 | 417,433 | +0.15(+0.86%) |
Apr 23, 2018 | 17.55 | 17.70 | 17.25 | 17.40 | 154,061 | -0.05(-0.29%) |
Apr 20, 2018 | 17.75 | 17.95 | 17.35 | 17.45 | 172,350 | -0.30(-1.69%) |
Apr 19, 2018 | 17.95 | 18.00 | 17.65 | 17.75 | 226,894 | -0.25(-1.39%) |
Apr 18, 2018 | 18.35 | 18.35 | 17.95 | 18.00 | 208,678 | -0.30(-1.64%) |
Apr 17, 2018 | 17.80 | 18.40 | 17.80 | 18.30 | 481,588 | +0.60(+3.39%) |
Apr 16, 2018 | 17.45 | 18.05 | 17.20 | 17.70 | 269,463 | +0.35(+2.02%) |
Apr 13, 2018 | 17.55 | 17.70 | 17.20 | 17.35 | 134,109 | -0.20(-1.14%) |
Apr 12, 2018 | 17.30 | 17.80 | 17.25 | 17.55 | 466,827 | +0.30(+1.74%) |
Apr 11, 2018 | 17.00 | 17.45 | 16.85 | 17.25 | 252,848 | +0.20(+1.17%) |
Apr 10, 2018 | 16.65 | 17.12 | 16.40 | 17.05 | 295,025 | +0.70(+4.28%) |
Apr 09, 2018 | 16.60 | 16.80 | 16.35 | 16.35 | 259,845 | -0.20(-1.21%) |
Apr 06, 2018 | 16.60 | 16.80 | 16.35 | 16.55 | 342,242 | -0.20(-1.19%) |
Apr 05, 2018 | 16.90 | 17.00 | 16.65 | 16.75 | 219,334 | +0.00(+0.00%) |
Apr 04, 2018 | 16.40 | 16.85 | 16.35 | 16.75 | 456,905 | +0.15(+0.90%) |
Apr 03, 2018 | 16.40 | 16.75 | 16.35 | 16.60 | 402,127 | +0.25(+1.53%) |
Apr 02, 2018 | 17.00 | 17.00 | 16.25 | 16.35 | 458,442 | -0.65(-3.82%) |
Mar 29, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.35(+2.10%) | |
Mar 28, 2018 | 16.70 | 17.00 | 16.43 | 16.65 | 326,948 | +0.05(+0.30%) |
Mar 27, 2018 | 17.10 | 17.10 | 16.10 | 16.60 | 1,185,936 | -0.50(-2.92%) |
Mar 26, 2018 | 17.50 | 17.60 | 16.95 | 17.10 | 428,906 | -0.15(-0.87%) |
Mar 23, 2018 | 17.80 | 17.85 | 17.20 | 17.25 | 461,849 | -0.45(-2.54%) |
Mar 22, 2018 | 18.10 | 18.35 | 17.65 | 17.70 | 389,304 | -0.60(-3.28%) |
Mar 21, 2018 | 18.75 | 18.75 | 18.12 | 18.30 | 493,735 | -0.40(-2.14%) |
Mar 20, 2018 | 18.70 | 18.85 | 18.50 | 18.70 | 298,460 | +0.00(+0.00%) |
Mar 19, 2018 | 19.45 | 19.50 | 18.50 | 18.70 | 616,868 | -1.00(-5.08%) |
Mar 16, 2018 | 19.55 | 19.80 | 19.25 | 19.70 | 749,453 | +0.05(+0.25%) |
Mar 15, 2018 | 19.65 | 19.90 | 19.40 | 19.65 | 397,009 | +0.05(+0.26%) |
Mar 14, 2018 | 19.75 | 19.75 | 19.23 | 19.60 | 255,789 | +0.05(+0.26%) |
Mar 13, 2018 | 19.60 | 19.90 | 19.35 | 19.55 | 321,472 | +0.05(+0.26%) |
Mar 12, 2018 | 19.90 | 19.95 | 19.35 | 19.50 | 629,039 | -0.25(-1.27%) |
Mar 09, 2018 | 19.55 | 19.85 | 19.11 | 19.75 | 482,359 | +0.40(+2.07%) |
Mar 08, 2018 | 19.50 | 19.65 | 19.10 | 19.35 | 364,483 | -0.25(-1.28%) |
Mar 07, 2018 | 19.15 | 19.75 | 18.96 | 19.60 | 371,990 | +0.25(+1.29%) |
Mar 06, 2018 | 18.90 | 19.45 | 18.85 | 19.35 | 469,142 | +0.45(+2.38%) |
Mar 05, 2018 | 18.15 | 19.00 | 18.15 | 18.90 | 381,122 | +0.62(+3.42%) |
Mar 02, 2018 | 17.85 | 18.35 | 17.55 | 18.27 | 397,413 | +0.22(+1.25%) |