Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.53 | 19.53 | 19.04 | 19.44 | 298,739 | -0.12(-0.62%) |
May 30, 2018 | 18.89 | 19.74 | 18.67 | 19.56 | 260,196 | +0.64(+3.38%) |
May 29, 2018 | 18.28 | 19.01 | 18.23 | 18.92 | 387,539 | +0.49(+2.64%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.24(-1.31%) | |
May 24, 2018 | 18.83 | 18.92 | 18.64 | 18.67 | 140,384 | -0.21(-1.13%) |
May 23, 2018 | 19.04 | 19.10 | 18.55 | 18.89 | 186,047 | -0.15(-0.80%) |
May 22, 2018 | 19.07 | 19.31 | 19.01 | 19.04 | 132,895 | -0.09(-0.48%) |
May 21, 2018 | 19.04 | 19.22 | 18.92 | 19.13 | 141,476 | +0.12(+0.64%) |
May 18, 2018 | 19.10 | 19.13 | 18.95 | 19.01 | 192,289 | -0.03(-0.16%) |
May 17, 2018 | 18.92 | 19.51 | 18.92 | 19.04 | 204,719 | +0.09(+0.48%) |
May 16, 2018 | 18.70 | 19.07 | 18.49 | 18.95 | 239,765 | +0.24(+1.30%) |
May 15, 2018 | 18.89 | 19.04 | 18.46 | 18.70 | 312,228 | -0.21(-1.13%) |
May 14, 2018 | 19.19 | 19.41 | 18.81 | 18.92 | 278,453 | -0.24(-1.27%) |
May 11, 2018 | 18.98 | 19.65 | 18.89 | 19.16 | 203,386 | +0.24(+1.29%) |
May 10, 2018 | 19.07 | 19.10 | 18.61 | 18.92 | 284,619 | -0.18(-0.96%) |
May 09, 2018 | 19.37 | 19.59 | 18.70 | 19.10 | 412,385 | -0.30(-1.57%) |
May 08, 2018 | 19.80 | 20.15 | 19.28 | 19.41 | 276,803 | -0.43(-2.15%) |
May 07, 2018 | 20.81 | 20.81 | 19.71 | 19.83 | 263,211 | -0.97(-4.69%) |
May 04, 2018 | 20.81 | 21.39 | 20.50 | 20.81 | 354,065 | -0.82(-3.80%) |
May 03, 2018 | 22.36 | 22.66 | 21.57 | 21.63 | 163,546 | -0.70(-3.14%) |
May 02, 2018 | 22.18 | 22.57 | 22.18 | 22.33 | 175,307 | +0.18(+0.83%) |
May 01, 2018 | 23.00 | 23.00 | 22.06 | 22.15 | 160,487 | -0.85(-3.71%) |
Apr 30, 2018 | 23.82 | 23.82 | 22.88 | 23.00 | 190,246 | -0.94(-3.94%) |
Apr 27, 2018 | 23.67 | 24.16 | 23.52 | 23.94 | 206,590 | +0.30(+1.29%) |
Apr 26, 2018 | 23.67 | 23.76 | 23.33 | 23.64 | 120,944 | +0.00(+0.00%) |
Apr 25, 2018 | 23.46 | 23.76 | 23.21 | 23.64 | 158,757 | +0.15(+0.65%) |
Apr 24, 2018 | 23.46 | 23.88 | 23.00 | 23.49 | 252,874 | -0.03(-0.13%) |
Apr 23, 2018 | 23.73 | 23.76 | 22.85 | 23.52 | 144,528 | -0.18(-0.77%) |
Apr 20, 2018 | 23.67 | 23.86 | 22.66 | 23.70 | 114,467 | -0.09(-0.38%) |
Apr 19, 2018 | 23.55 | 23.97 | 23.33 | 23.79 | 175,870 | +0.18(+0.77%) |
Apr 18, 2018 | 23.43 | 23.76 | 23.33 | 23.61 | 238,051 | +0.21(+0.91%) |
Apr 17, 2018 | 23.15 | 23.46 | 23.12 | 23.40 | 146,367 | +0.24(+1.05%) |
Apr 16, 2018 | 22.91 | 23.18 | 22.18 | 23.15 | 219,107 | +0.27(+1.20%) |
Apr 13, 2018 | 23.06 | 23.15 | 22.79 | 22.88 | 150,276 | -0.15(-0.66%) |
Apr 12, 2018 | 22.88 | 23.06 | 22.76 | 23.03 | 151,583 | +0.15(+0.67%) |
Apr 11, 2018 | 22.57 | 23.21 | 22.51 | 22.88 | 441,427 | +0.55(+2.46%) |
Apr 10, 2018 | 22.36 | 22.79 | 22.12 | 22.33 | 421,647 | +0.15(+0.69%) |
Apr 09, 2018 | 22.73 | 22.82 | 22.09 | 22.18 | 165,050 | -0.55(-2.41%) |
Apr 06, 2018 | 22.45 | 23.00 | 22.42 | 22.73 | 312,701 | +0.18(+0.81%) |
Apr 05, 2018 | 22.02 | 22.66 | 21.99 | 22.54 | 161,431 | +0.58(+2.64%) |
Apr 04, 2018 | 21.29 | 22.06 | 21.14 | 21.96 | 253,577 | +0.67(+3.15%) |
Apr 03, 2018 | 20.96 | 21.45 | 20.58 | 21.29 | 308,249 | +0.43(+2.04%) |
Apr 02, 2018 | 21.84 | 21.90 | 20.78 | 20.87 | 345,227 | -1.07(-4.86%) |
Mar 29, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.09(+0.42%) | |
Mar 28, 2018 | 21.81 | 22.27 | 21.75 | 21.84 | 280,824 | +0.03(+0.14%) |
Mar 27, 2018 | 21.87 | 22.18 | 21.66 | 21.81 | 248,413 | -0.03(-0.14%) |
Mar 26, 2018 | 22.21 | 22.33 | 21.66 | 21.84 | 278,054 | +0.00(+0.00%) |
Mar 23, 2018 | 22.18 | 22.70 | 21.84 | 21.84 | 295,521 | -0.21(-0.97%) |
Mar 22, 2018 | 22.85 | 22.91 | 22.06 | 22.06 | 385,228 | -1.13(-4.86%) |
Mar 21, 2018 | 23.15 | 23.52 | 23.03 | 23.18 | 243,317 | -0.06(-0.26%) |
Mar 20, 2018 | 22.94 | 23.40 | 22.06 | 23.24 | 345,127 | +0.40(+1.73%) |
Mar 19, 2018 | 22.36 | 23.12 | 22.36 | 22.85 | 522,425 | +0.40(+1.76%) |
Mar 16, 2018 | 20.71 | 22.48 | 20.29 | 22.45 | 1,718,970 | +1.71(+8.22%) |
Mar 15, 2018 | 19.68 | 21.69 | 19.68 | 20.75 | 357,412 | +0.37(+1.79%) |
Mar 14, 2018 | 20.17 | 20.56 | 19.95 | 20.38 | 281,387 | +0.30(+1.52%) |
Mar 13, 2018 | 20.04 | 20.23 | 19.86 | 20.08 | 404,464 | +0.09(+0.46%) |
Mar 12, 2018 | 21.08 | 21.08 | 19.07 | 19.98 | 535,293 | -1.13(-5.34%) |
Mar 09, 2018 | 21.20 | 21.42 | 20.78 | 21.11 | 175,187 | +0.09(+0.43%) |
Mar 08, 2018 | 21.14 | 21.32 | 20.71 | 21.02 | 239,560 | -0.12(-0.58%) |
Mar 07, 2018 | 20.93 | 21.42 | 20.81 | 21.14 | 166,530 | +0.12(+0.58%) |
Mar 06, 2018 | 20.96 | 21.26 | 20.62 | 21.02 | 199,139 | +0.12(+0.58%) |
Mar 05, 2018 | 19.98 | 21.02 | 19.98 | 20.90 | 205,248 | +0.79(+3.94%) |
Mar 02, 2018 | 19.83 | 20.52 | 19.41 | 20.11 | 128,401 | +0.06(+0.30%) |