Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.50 | 19.90 | 18.27 | 18.57 | 4,829 | -0.93(-4.77%) |
May 30, 2018 | 19.94 | 19.94 | 17.55 | 19.50 | 5,441 | -0.34(-1.74%) |
May 29, 2018 | 20.00 | 20.00 | 19.00 | 19.84 | 2,771 | -0.16(-0.78%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.99(-4.72%) | |
May 24, 2018 | 21.16 | 21.16 | 19.75 | 20.99 | 1,964 | -0.01(-0.05%) |
May 23, 2018 | 22.00 | 22.00 | 20.00 | 21.00 | 4,545 | +0.00(+0.00%) |
May 22, 2018 | 23.50 | 23.50 | 20.50 | 21.00 | 11,534 | -1.50(-6.67%) |
May 21, 2018 | 22.40 | 22.75 | 22.00 | 22.50 | 3,006 | -0.10(-0.44%) |
May 18, 2018 | 21.77 | 24.00 | 21.75 | 22.60 | 5,133 | +1.10(+5.12%) |
May 17, 2018 | 21.00 | 23.00 | 21.00 | 21.50 | 9,488 | +0.48(+2.31%) |
May 16, 2018 | 21.50 | 22.00 | 21.00 | 21.02 | 5,853 | -0.98(-4.46%) |
May 15, 2018 | 22.50 | 23.48 | 21.55 | 22.00 | 3,452 | -0.50(-2.22%) |
May 14, 2018 | 22.50 | 23.00 | 22.00 | 22.50 | 3,185 | -0.68(-2.93%) |
May 11, 2018 | 23.52 | 23.52 | 22.00 | 23.18 | 3,050 | +0.18(+0.76%) |
May 10, 2018 | 23.00 | 23.91 | 21.50 | 23.00 | 3,511 | -0.25(-1.08%) |
May 09, 2018 | 23.50 | 23.91 | 23.00 | 23.25 | 2,219 | +0.25(+1.09%) |
May 08, 2018 | 24.00 | 24.00 | 22.00 | 23.00 | 3,026 | -0.70(-2.97%) |
May 07, 2018 | 24.68 | 24.90 | 23.00 | 23.70 | 3,777 | +0.20(+0.87%) |
May 04, 2018 | 25.90 | 26.40 | 21.00 | 23.50 | 7,530 | -1.64(-6.52%) |
May 03, 2018 | 26.05 | 27.49 | 24.75 | 25.14 | 14,098 | -2.36(-8.57%) |
May 02, 2018 | 27.23 | 28.05 | 26.00 | 27.50 | 1,963 | +0.25(+0.90%) |
May 01, 2018 | 27.15 | 27.50 | 26.05 | 27.25 | 2,021 | +0.10(+0.37%) |
Apr 30, 2018 | 26.50 | 27.25 | 26.00 | 27.15 | 2,696 | +1.15(+4.44%) |
Apr 27, 2018 | 26.50 | 27.20 | 25.25 | 26.00 | 3,240 | +0.13(+0.50%) |
Apr 26, 2018 | 25.75 | 27.40 | 25.50 | 25.86 | 1,955 | -0.09(-0.33%) |
Apr 25, 2018 | 25.50 | 26.50 | 25.50 | 25.95 | 2,331 | -0.55(-2.06%) |
Apr 24, 2018 | 27.50 | 27.50 | 25.00 | 26.50 | 6,667 | -1.00(-3.65%) |
Apr 23, 2018 | 27.50 | 27.50 | 26.50 | 27.50 | 1,479 | +0.00(+0.00%) |
Apr 20, 2018 | 27.50 | 27.50 | 26.51 | 27.50 | 3,080 | +0.45(+1.64%) |
Apr 19, 2018 | 28.50 | 29.50 | 26.50 | 27.05 | 6,173 | -1.43(-5.00%) |
Apr 18, 2018 | 28.00 | 29.50 | 28.00 | 28.48 | 3,696 | -0.27(-0.92%) |
Apr 17, 2018 | 28.00 | 29.00 | 27.50 | 28.75 | 5,223 | +0.75(+2.66%) |
Apr 16, 2018 | 27.25 | 29.00 | 26.50 | 28.00 | 8,464 | +0.76(+2.79%) |
Apr 13, 2018 | 26.20 | 27.50 | 26.20 | 27.24 | 2,003 | +0.74(+2.79%) |
Apr 12, 2018 | 26.30 | 27.00 | 26.11 | 26.50 | 2,071 | +0.10(+0.38%) |
Apr 11, 2018 | 27.00 | 27.48 | 26.00 | 26.40 | 2,234 | -0.85(-3.12%) |
Apr 10, 2018 | 25.50 | 27.50 | 25.50 | 27.25 | 2,453 | +0.73(+2.77%) |
Apr 09, 2018 | 26.60 | 27.50 | 26.00 | 26.52 | 2,492 | -0.48(-1.80%) |
Apr 06, 2018 | 27.60 | 28.50 | 26.56 | 27.00 | 2,048 | -2.00(-6.90%) |
Apr 05, 2018 | 28.90 | 29.50 | 27.20 | 29.00 | 1,822 | +0.75(+2.67%) |
Apr 04, 2018 | 27.50 | 28.31 | 25.55 | 28.25 | 4,204 | +1.39(+5.20%) |
Apr 03, 2018 | 29.50 | 29.90 | 26.60 | 26.85 | 1,303 | -2.15(-7.41%) |
Apr 02, 2018 | 29.93 | 29.93 | 27.57 | 29.00 | 1,580 | +0.38(+1.33%) |
Mar 29, 2018 | 28.62 | 28.62 | 28.62 | 0 | +2.00(+7.51%) | |
Mar 28, 2018 | 27.50 | 29.60 | 26.00 | 26.62 | 2,905 | -1.13(-4.09%) |
Mar 27, 2018 | 28.50 | 31.00 | 27.60 | 27.75 | 7,709 | -0.51(-1.79%) |
Mar 26, 2018 | 31.00 | 31.90 | 27.55 | 28.26 | 8,787 | -2.54(-8.26%) |
Mar 23, 2018 | 31.61 | 35.75 | 29.50 | 30.80 | 24,119 | -1.70(-5.22%) |
Mar 22, 2018 | 34.50 | 34.50 | 32.50 | 32.50 | 2,587 | -1.55(-4.57%) |
Mar 21, 2018 | 32.40 | 35.37 | 31.50 | 34.05 | 3,292 | +1.56(+4.80%) |
Mar 20, 2018 | 35.52 | 38.27 | 27.55 | 32.49 | 22,403 | -3.08(-8.66%) |
Mar 19, 2018 | 39.00 | 39.00 | 35.50 | 35.58 | 3,925 | -3.42(-8.78%) |
Mar 16, 2018 | 35.51 | 39.00 | 35.50 | 39.00 | 5,771 | +3.25(+9.09%) |
Mar 15, 2018 | 36.25 | 36.50 | 35.50 | 35.75 | 2,158 | -0.55(-1.52%) |
Mar 14, 2018 | 36.94 | 36.94 | 35.50 | 36.30 | 1,486 | +0.17(+0.47%) |
Mar 13, 2018 | 38.13 | 38.28 | 36.00 | 36.13 | 2,862 | -0.62(-1.69%) |
Mar 12, 2018 | 39.16 | 40.99 | 36.75 | 36.75 | 4,701 | -2.25(-5.77%) |
Mar 09, 2018 | 41.50 | 42.95 | 38.50 | 39.00 | 1,990 | -1.53(-3.79%) |
Mar 08, 2018 | 42.00 | 42.50 | 40.46 | 40.53 | 1,279 | +0.49(+1.22%) |
Mar 07, 2018 | 42.50 | 42.75 | 40.05 | 40.05 | 2,309 | -1.55(-3.71%) |
Mar 06, 2018 | 40.99 | 43.00 | 40.50 | 41.59 | 3,039 | +0.85(+2.07%) |
Mar 05, 2018 | 39.50 | 40.99 | 39.04 | 40.74 | 2,241 | +1.24(+3.15%) |
Mar 02, 2018 | 40.00 | 40.00 | 38.75 | 39.50 | 1,320 | +0.75(+1.94%) |