Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.81 | 20.89 | 20.50 | 20.74 | 243,189 | -0.05(-0.24%) |
May 30, 2018 | 20.41 | 20.96 | 20.27 | 20.79 | 291,895 | +0.52(+2.57%) |
May 29, 2018 | 20.15 | 20.59 | 20.00 | 20.27 | 293,970 | -0.08(-0.39%) |
May 25, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.91(+4.68%) | |
May 24, 2018 | 19.10 | 19.65 | 18.92 | 19.44 | 266,112 | +0.34(+1.78%) |
May 23, 2018 | 18.56 | 19.17 | 18.50 | 19.10 | 148,861 | +0.40(+2.14%) |
May 22, 2018 | 18.90 | 18.92 | 18.60 | 18.70 | 139,255 | -0.20(-1.06%) |
May 21, 2018 | 18.87 | 19.00 | 18.69 | 18.90 | 130,852 | +0.11(+0.59%) |
May 18, 2018 | 18.64 | 18.87 | 18.48 | 18.79 | 145,582 | +0.21(+1.13%) |
May 17, 2018 | 18.52 | 18.63 | 18.23 | 18.58 | 132,024 | +0.11(+0.60%) |
May 16, 2018 | 18.19 | 18.58 | 18.14 | 18.47 | 131,558 | +0.29(+1.60%) |
May 15, 2018 | 18.56 | 18.56 | 18.08 | 18.18 | 153,452 | -0.45(-2.42%) |
May 14, 2018 | 18.58 | 18.80 | 18.58 | 18.63 | 161,443 | +0.11(+0.59%) |
May 11, 2018 | 18.35 | 18.77 | 18.34 | 18.52 | 188,074 | -0.08(-0.43%) |
May 10, 2018 | 18.03 | 18.92 | 18.03 | 18.60 | 256,522 | +0.62(+3.45%) |
May 09, 2018 | 19.05 | 19.08 | 17.42 | 17.98 | 403,503 | -0.94(-4.97%) |
May 08, 2018 | 16.86 | 19.22 | 16.00 | 18.92 | 792,723 | +3.06(+19.29%) |
May 07, 2018 | 15.69 | 15.92 | 15.69 | 15.86 | 174,800 | +0.23(+1.47%) |
May 04, 2018 | 15.54 | 15.76 | 15.47 | 15.63 | 101,174 | +0.03(+0.19%) |
May 03, 2018 | 15.51 | 15.66 | 15.25 | 15.60 | 124,382 | +0.01(+0.06%) |
May 02, 2018 | 15.39 | 15.76 | 15.35 | 15.59 | 116,783 | +0.18(+1.17%) |
May 01, 2018 | 15.56 | 15.68 | 15.14 | 15.41 | 155,298 | -0.19(-1.22%) |
Apr 30, 2018 | 15.73 | 15.83 | 15.51 | 15.60 | 124,525 | -0.04(-0.26%) |
Apr 27, 2018 | 15.55 | 15.69 | 15.34 | 15.64 | 169,523 | +0.09(+0.58%) |
Apr 26, 2018 | 15.85 | 15.88 | 15.50 | 15.55 | 310,444 | -0.24(-1.52%) |
Apr 25, 2018 | 16.13 | 16.29 | 15.70 | 15.79 | 160,988 | -0.34(-2.11%) |
Apr 24, 2018 | 16.18 | 16.24 | 16.00 | 16.13 | 114,052 | +0.03(+0.19%) |
Apr 23, 2018 | 16.26 | 16.26 | 16.04 | 16.10 | 93,151 | -0.14(-0.86%) |
Apr 20, 2018 | 16.27 | 16.40 | 16.17 | 16.24 | 81,430 | -0.08(-0.49%) |
Apr 19, 2018 | 16.41 | 16.53 | 16.22 | 16.32 | 66,637 | -0.13(-0.79%) |
Apr 18, 2018 | 16.48 | 16.53 | 16.01 | 16.45 | 185,436 | -0.04(-0.24%) |
Apr 17, 2018 | 16.46 | 16.72 | 16.46 | 16.49 | 144,566 | +0.13(+0.79%) |
Apr 16, 2018 | 16.03 | 16.43 | 16.03 | 16.36 | 446,808 | +0.30(+1.87%) |
Apr 13, 2018 | 16.20 | 16.31 | 15.93 | 16.06 | 119,917 | -0.05(-0.31%) |
Apr 12, 2018 | 16.23 | 16.38 | 16.10 | 16.11 | 194,418 | -0.02(-0.12%) |
Apr 11, 2018 | 15.97 | 16.34 | 15.91 | 16.13 | 237,559 | +0.12(+0.75%) |
Apr 10, 2018 | 16.09 | 16.14 | 15.78 | 16.01 | 162,122 | +0.11(+0.69%) |
Apr 09, 2018 | 16.09 | 16.27 | 15.86 | 15.90 | 207,447 | -0.02(-0.13%) |
Apr 06, 2018 | 16.08 | 16.32 | 15.88 | 15.92 | 198,139 | -0.24(-1.49%) |
Apr 05, 2018 | 16.00 | 16.29 | 15.86 | 16.16 | 192,194 | +0.32(+2.02%) |
Apr 04, 2018 | 15.57 | 15.89 | 15.45 | 15.84 | 463,702 | -0.01(-0.06%) |
Apr 03, 2018 | 16.11 | 16.25 | 15.72 | 15.85 | 219,582 | -0.17(-1.06%) |
Apr 02, 2018 | 16.28 | 16.69 | 15.85 | 16.02 | 331,891 | -0.25(-1.54%) |
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.03(-0.18%) | |
Mar 28, 2018 | 16.66 | 16.81 | 16.05 | 16.30 | 363,469 | -0.48(-2.86%) |
Mar 27, 2018 | 17.89 | 17.89 | 16.64 | 16.78 | 319,248 | -1.09(-6.10%) |
Mar 26, 2018 | 17.75 | 17.95 | 17.36 | 17.87 | 220,910 | +0.36(+2.06%) |
Mar 23, 2018 | 18.15 | 18.15 | 17.51 | 17.51 | 247,307 | -0.67(-3.69%) |
Mar 22, 2018 | 18.36 | 18.49 | 18.17 | 18.18 | 153,682 | -0.28(-1.52%) |
Mar 21, 2018 | 18.31 | 18.66 | 18.28 | 18.46 | 156,668 | +0.17(+0.93%) |
Mar 20, 2018 | 18.40 | 18.48 | 18.10 | 18.29 | 195,093 | -0.07(-0.38%) |
Mar 19, 2018 | 18.54 | 18.54 | 18.06 | 18.36 | 155,958 | -0.25(-1.34%) |
Mar 16, 2018 | 18.58 | 18.85 | 18.44 | 18.61 | 199,282 | +0.11(+0.59%) |
Mar 15, 2018 | 18.67 | 18.82 | 18.38 | 18.50 | 526,580 | -0.11(-0.59%) |
Mar 14, 2018 | 18.46 | 18.68 | 17.82 | 18.61 | 283,378 | +0.21(+1.14%) |
Mar 13, 2018 | 18.82 | 18.82 | 18.37 | 18.40 | 154,582 | -0.31(-1.66%) |
Mar 12, 2018 | 18.97 | 19.08 | 18.66 | 18.71 | 161,528 | -0.26(-1.37%) |
Mar 09, 2018 | 19.08 | 19.19 | 18.85 | 18.97 | 151,047 | +0.01(+0.05%) |
Mar 08, 2018 | 19.02 | 19.09 | 18.73 | 18.96 | 160,810 | -0.04(-0.21%) |
Mar 07, 2018 | 19.29 | 19.00 | 390,606 | +0.43(+2.32%) | ||
Mar 06, 2018 | 18.18 | 18.62 | 18.03 | 18.57 | 195,616 | +0.41(+2.26%) |
Mar 05, 2018 | 18.12 | 18.39 | 17.68 | 18.16 | 281,119 | +0.03(+0.17%) |
Mar 02, 2018 | 17.70 | 18.21 | 17.61 | 18.13 | 191,421 | +0.36(+2.03%) |