Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.00 | 20.19 | 19.52 | 20.05 | 57,026 | +0.05(+0.24%) |
May 30, 2018 | 19.81 | 20.00 | 19.66 | 20.00 | 30,424 | +0.10(+0.48%) |
May 29, 2018 | 20.24 | 20.24 | 19.71 | 19.90 | 35,338 | -0.24(-1.19%) |
May 25, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.24(+1.20%) | |
May 24, 2018 | 20.14 | 20.14 | 19.81 | 19.90 | 19,561 | -0.10(-0.48%) |
May 23, 2018 | 20.09 | 20.09 | 19.76 | 20.00 | 15,674 | +0.00(+0.00%) |
May 22, 2018 | 19.71 | 20.00 | 19.61 | 20.00 | 32,735 | -0.19(-0.95%) |
May 21, 2018 | 19.81 | 20.24 | 19.76 | 20.19 | 30,296 | +0.38(+1.93%) |
May 18, 2018 | 20.14 | 20.14 | 19.33 | 19.81 | 22,269 | +0.29(+1.47%) |
May 17, 2018 | 19.95 | 20.09 | 19.18 | 19.52 | 45,780 | -0.67(-3.32%) |
May 16, 2018 | 19.85 | 20.24 | 19.66 | 20.19 | 63,810 | +0.57(+2.93%) |
May 15, 2018 | 18.94 | 19.85 | 18.85 | 19.61 | 54,095 | +0.77(+4.06%) |
May 14, 2018 | 18.71 | 19.04 | 18.66 | 18.85 | 37,046 | +0.05(+0.25%) |
May 11, 2018 | 18.47 | 18.80 | 18.42 | 18.80 | 41,483 | +0.38(+2.08%) |
May 10, 2018 | 18.27 | 18.42 | 18.08 | 18.42 | 7,029 | +0.19(+1.05%) |
May 09, 2018 | 18.32 | 18.37 | 18.13 | 18.23 | 8,046 | -0.05(-0.26%) |
May 08, 2018 | 18.32 | 18.42 | 18.23 | 18.27 | 16,336 | -0.10(-0.52%) |
May 07, 2018 | 18.66 | 18.75 | 18.37 | 18.37 | 11,041 | -0.33(-1.79%) |
May 04, 2018 | 18.18 | 19.09 | 18.11 | 18.71 | 35,357 | +0.38(+2.09%) |
May 03, 2018 | 18.27 | 18.61 | 18.18 | 18.32 | 16,334 | -0.05(-0.26%) |
May 02, 2018 | 17.99 | 18.66 | 17.99 | 18.37 | 22,561 | +0.38(+2.13%) |
May 01, 2018 | 17.75 | 17.99 | 17.65 | 17.99 | 87,810 | +0.19(+1.07%) |
Apr 30, 2018 | 17.89 | 18.08 | 17.80 | 17.80 | 11,006 | -0.10(-0.53%) |
Apr 27, 2018 | 18.18 | 18.32 | 17.89 | 17.89 | 12,882 | -0.24(-1.32%) |
Apr 26, 2018 | 18.27 | 18.37 | 18.08 | 18.13 | 15,334 | -0.06(-0.32%) |
Apr 25, 2018 | 18.33 | 18.70 | 18.19 | 18.19 | 47,385 | -0.24(-1.29%) |
Apr 24, 2018 | 18.24 | 18.43 | 17.95 | 18.43 | 35,554 | +0.33(+1.84%) |
Apr 23, 2018 | 17.86 | 18.24 | 17.71 | 18.09 | 57,669 | +0.48(+2.70%) |
Apr 20, 2018 | 17.81 | 17.95 | 17.62 | 17.62 | 55,524 | -0.10(-0.54%) |
Apr 19, 2018 | 18.09 | 18.09 | 17.64 | 17.71 | 34,947 | -0.43(-2.36%) |
Apr 18, 2018 | 18.24 | 18.24 | 18.09 | 18.14 | 8,071 | -0.05(-0.26%) |
Apr 17, 2018 | 18.28 | 18.95 | 18.14 | 18.19 | 53,457 | +0.05(+0.26%) |
Apr 16, 2018 | 18.38 | 18.43 | 18.14 | 18.14 | 94,216 | -0.19(-1.04%) |
Apr 13, 2018 | 18.57 | 18.57 | 18.24 | 18.33 | 23,731 | -0.10(-0.52%) |
Apr 12, 2018 | 18.81 | 18.81 | 18.33 | 18.43 | 14,872 | -0.38(-2.03%) |
Apr 11, 2018 | 18.90 | 18.90 | 18.66 | 18.81 | 8,396 | -0.10(-0.50%) |
Apr 10, 2018 | 18.57 | 19.47 | 18.47 | 18.90 | 36,661 | +0.43(+2.32%) |
Apr 09, 2018 | 18.38 | 18.71 | 18.28 | 18.47 | 12,543 | +0.10(+0.52%) |
Apr 06, 2018 | 18.52 | 18.86 | 18.28 | 18.38 | 37,809 | -0.24(-1.28%) |
Apr 05, 2018 | 18.71 | 18.91 | 18.33 | 18.62 | 36,774 | -0.19(-1.01%) |
Apr 04, 2018 | 18.09 | 18.86 | 18.09 | 18.81 | 26,919 | +0.52(+2.86%) |
Apr 03, 2018 | 18.71 | 18.71 | 18.24 | 18.28 | 9,225 | -0.24(-1.28%) |
Apr 02, 2018 | 18.33 | 18.62 | 18.19 | 18.52 | 15,774 | +0.24(+1.30%) |
Mar 29, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.52(+2.95%) | |
Mar 28, 2018 | 18.05 | 18.05 | 17.67 | 17.76 | 41,251 | -0.14(-0.80%) |
Mar 27, 2018 | 17.95 | 18.14 | 17.81 | 17.90 | 22,416 | -0.05(-0.27%) |
Mar 26, 2018 | 18.47 | 18.47 | 17.81 | 17.95 | 31,363 | -0.24(-1.31%) |
Mar 23, 2018 | 18.62 | 18.66 | 18.14 | 18.19 | 18,123 | -0.38(-2.05%) |
Mar 22, 2018 | 18.57 | 18.62 | 18.38 | 18.57 | 21,196 | +0.05(+0.26%) |
Mar 21, 2018 | 18.81 | 18.81 | 18.38 | 18.52 | 36,451 | -0.29(-1.52%) |
Mar 20, 2018 | 19.05 | 19.45 | 18.76 | 18.81 | 31,831 | -0.10(-0.50%) |
Mar 19, 2018 | 18.81 | 19.05 | 18.47 | 18.90 | 39,479 | +0.10(+0.51%) |
Mar 16, 2018 | 19.00 | 19.09 | 18.81 | 18.81 | 12,105 | -0.19(-1.00%) |
Mar 15, 2018 | 19.05 | 19.09 | 18.86 | 19.00 | 13,511 | -0.05(-0.25%) |
Mar 14, 2018 | 18.71 | 19.14 | 18.56 | 19.05 | 26,175 | +0.33(+1.78%) |
Mar 13, 2018 | 18.95 | 18.95 | 18.33 | 18.71 | 29,128 | -0.05(-0.25%) |
Mar 12, 2018 | 18.66 | 18.76 | 18.52 | 18.76 | 20,022 | +0.05(+0.25%) |
Mar 09, 2018 | 18.90 | 18.90 | 18.62 | 18.71 | 16,753 | +0.00(+0.00%) |
Mar 08, 2018 | 18.81 | 18.86 | 18.62 | 18.71 | 15,655 | +0.05(+0.26%) |
Mar 07, 2018 | 18.71 | 18.66 | 13,443 | +0.10(+0.51%) | ||
Mar 06, 2018 | 18.57 | 18.66 | 18.45 | 18.57 | 14,262 | +0.00(+0.00%) |
Mar 05, 2018 | 18.38 | 18.62 | 18.33 | 18.57 | 12,323 | +0.19(+1.04%) |
Mar 02, 2018 | 18.38 | 18.52 | 18.19 | 18.38 | 78,035 | -0.19(-1.03%) |