Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.70 | 18.93 | 18.50 | 18.75 | 189,820 | +0.00(+0.00%) |
May 30, 2018 | 18.75 | 19.00 | 18.55 | 18.75 | 132,356 | +0.00(+0.00%) |
May 29, 2018 | 18.85 | 19.10 | 18.35 | 18.75 | 86,247 | -0.10(-0.53%) |
May 25, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.20(-1.05%) | |
May 24, 2018 | 19.45 | 19.45 | 19.00 | 19.05 | 62,865 | -0.45(-2.31%) |
May 23, 2018 | 19.60 | 19.60 | 19.10 | 19.50 | 94,782 | +0.00(+0.00%) |
May 22, 2018 | 20.30 | 20.30 | 19.25 | 19.50 | 119,583 | -0.75(-3.70%) |
May 21, 2018 | 20.55 | 20.55 | 20.10 | 20.25 | 125,160 | +0.10(+0.50%) |
May 18, 2018 | 20.35 | 20.85 | 20.07 | 20.15 | 129,083 | -0.15(-0.74%) |
May 17, 2018 | 20.00 | 20.90 | 20.00 | 20.30 | 215,980 | +0.35(+1.75%) |
May 16, 2018 | 20.50 | 20.55 | 19.52 | 19.95 | 160,432 | -0.60(-2.92%) |
May 15, 2018 | 20.70 | 20.90 | 20.45 | 20.55 | 109,306 | -0.25(-1.20%) |
May 14, 2018 | 21.75 | 21.85 | 20.55 | 20.80 | 134,864 | -1.00(-4.59%) |
May 11, 2018 | 23.00 | 23.60 | 21.50 | 21.80 | 225,768 | -1.80(-7.63%) |
May 10, 2018 | 23.60 | 23.90 | 23.50 | 23.60 | 57,248 | +0.05(+0.21%) |
May 09, 2018 | 24.15 | 24.15 | 23.45 | 23.55 | 64,545 | -0.50(-2.08%) |
May 08, 2018 | 24.15 | 24.30 | 23.90 | 24.05 | 143,235 | -0.05(-0.21%) |
May 07, 2018 | 23.95 | 24.23 | 23.90 | 24.10 | 101,002 | +0.25(+1.05%) |
May 04, 2018 | 23.45 | 23.95 | 23.45 | 23.85 | 54,295 | +0.30(+1.27%) |
May 03, 2018 | 23.70 | 23.90 | 23.00 | 23.55 | 87,059 | -0.20(-0.84%) |
May 02, 2018 | 23.35 | 23.80 | 23.35 | 23.75 | 50,658 | +0.40(+1.71%) |
May 01, 2018 | 23.55 | 23.55 | 23.15 | 23.35 | 65,868 | -0.40(-1.68%) |
Apr 30, 2018 | 23.80 | 24.15 | 23.58 | 23.75 | 75,499 | +0.00(+0.00%) |
Apr 27, 2018 | 24.10 | 24.45 | 23.75 | 23.75 | 61,836 | -0.40(-1.66%) |
Apr 26, 2018 | 24.20 | 24.50 | 24.00 | 24.15 | 68,446 | +0.00(+0.00%) |
Apr 25, 2018 | 24.00 | 24.20 | 23.80 | 24.15 | 63,831 | +0.10(+0.42%) |
Apr 24, 2018 | 24.45 | 24.47 | 23.60 | 24.05 | 69,368 | -0.30(-1.23%) |
Apr 23, 2018 | 24.55 | 24.75 | 24.35 | 24.35 | 45,505 | -0.20(-0.81%) |
Apr 20, 2018 | 24.55 | 24.70 | 24.35 | 24.55 | 209,140 | -0.05(-0.20%) |
Apr 19, 2018 | 24.60 | 24.80 | 24.30 | 24.60 | 77,917 | +0.00(+0.00%) |
Apr 18, 2018 | 24.45 | 24.77 | 24.35 | 24.60 | 128,923 | +0.30(+1.23%) |
Apr 17, 2018 | 24.45 | 24.99 | 24.20 | 24.30 | 59,146 | -0.10(-0.41%) |
Apr 16, 2018 | 24.20 | 24.50 | 24.10 | 24.40 | 96,177 | +0.35(+1.46%) |
Apr 13, 2018 | 24.15 | 24.20 | 23.90 | 24.05 | 51,318 | +0.00(+0.00%) |
Apr 12, 2018 | 24.00 | 24.25 | 23.95 | 24.05 | 52,577 | +0.05(+0.21%) |
Apr 11, 2018 | 23.95 | 24.00 | 23.80 | 24.00 | 60,468 | +0.00(+0.00%) |
Apr 10, 2018 | 23.65 | 24.05 | 23.65 | 24.00 | 72,958 | +0.50(+2.13%) |
Apr 09, 2018 | 23.45 | 23.80 | 23.20 | 23.50 | 62,929 | +0.10(+0.43%) |
Apr 06, 2018 | 23.80 | 24.05 | 23.15 | 23.40 | 97,506 | -0.55(-2.30%) |
Apr 05, 2018 | 24.00 | 24.15 | 23.50 | 23.95 | 239,884 | +0.10(+0.42%) |
Apr 04, 2018 | 23.65 | 23.95 | 23.55 | 23.85 | 67,988 | +0.00(+0.00%) |
Apr 03, 2018 | 23.45 | 24.00 | 23.30 | 23.85 | 86,643 | +0.55(+2.36%) |
Apr 02, 2018 | 23.65 | 23.80 | 23.05 | 23.30 | 74,777 | -0.40(-1.69%) |
Mar 29, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.30(+1.28%) | |
Mar 28, 2018 | 23.25 | 23.60 | 23.05 | 23.40 | 70,367 | +0.15(+0.65%) |
Mar 27, 2018 | 23.55 | 23.55 | 23.05 | 23.25 | 66,590 | -0.15(-0.64%) |
Mar 26, 2018 | 23.50 | 23.60 | 22.85 | 23.40 | 112,967 | +0.10(+0.43%) |
Mar 23, 2018 | 23.70 | 23.80 | 22.85 | 23.30 | 80,517 | -0.35(-1.48%) |
Mar 22, 2018 | 23.70 | 23.85 | 23.15 | 23.65 | 104,908 | -0.25(-1.05%) |
Mar 21, 2018 | 23.65 | 24.00 | 23.50 | 23.90 | 54,285 | +0.25(+1.06%) |
Mar 20, 2018 | 24.00 | 24.15 | 23.55 | 23.65 | 63,558 | -0.30(-1.25%) |
Mar 19, 2018 | 24.00 | 24.05 | 23.70 | 23.95 | 101,416 | -0.05(-0.21%) |
Mar 16, 2018 | 23.85 | 24.20 | 23.65 | 24.00 | 541,409 | +0.10(+0.42%) |
Mar 15, 2018 | 23.95 | 24.02 | 23.70 | 23.90 | 72,173 | +0.15(+0.63%) |
Mar 14, 2018 | 23.95 | 24.05 | 23.75 | 23.75 | 79,809 | -0.15(-0.63%) |
Mar 13, 2018 | 23.65 | 24.05 | 23.15 | 23.90 | 132,942 | +0.30(+1.27%) |
Mar 12, 2018 | 24.00 | 24.10 | 23.45 | 23.60 | 124,396 | -0.40(-1.67%) |
Mar 09, 2018 | 24.00 | 24.05 | 23.85 | 24.00 | 118,772 | +0.15(+0.63%) |
Mar 08, 2018 | 24.00 | 24.10 | 23.55 | 23.85 | 112,595 | -0.10(-0.42%) |
Mar 07, 2018 | 23.85 | 24.10 | 23.85 | 23.95 | 103,020 | +0.00(+0.00%) |
Mar 06, 2018 | 23.70 | 24.10 | 23.57 | 23.95 | 96,145 | +0.25(+1.05%) |
Mar 05, 2018 | 23.40 | 23.80 | 23.20 | 23.70 | 160,709 | +0.25(+1.07%) |
Mar 02, 2018 | 23.60 | 23.75 | 23.20 | 23.45 | 104,382 | -0.25(-1.05%) |