Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.12 | 21.32 | 19.80 | 20.14 | 653,227 | -1.03(-4.88%) |
May 30, 2018 | 20.75 | 21.69 | 20.71 | 21.17 | 548,584 | +0.63(+3.09%) |
May 29, 2018 | 20.04 | 20.69 | 20.04 | 20.53 | 223,269 | +0.23(+1.12%) |
May 25, 2018 | 20.31 | 20.31 | 20.31 | 0 | -1.19(-5.55%) | |
May 24, 2018 | 21.86 | 21.86 | 21.23 | 21.50 | 292,023 | -0.45(-2.03%) |
May 23, 2018 | 21.63 | 22.47 | 21.45 | 21.94 | 802,915 | +0.08(+0.35%) |
May 22, 2018 | 22.08 | 22.38 | 21.51 | 21.87 | 673,387 | -0.26(-1.16%) |
May 21, 2018 | 21.87 | 22.64 | 21.87 | 22.12 | 704,086 | +0.44(+2.01%) |
May 18, 2018 | 21.51 | 22.11 | 21.20 | 21.69 | 690,397 | +0.27(+1.28%) |
May 17, 2018 | 20.20 | 21.85 | 20.18 | 21.41 | 545,425 | +1.31(+6.50%) |
May 16, 2018 | 19.92 | 20.23 | 19.76 | 20.11 | 466,718 | +0.23(+1.14%) |
May 15, 2018 | 19.80 | 20.34 | 19.43 | 19.88 | 435,679 | -0.01(-0.05%) |
May 14, 2018 | 19.49 | 20.03 | 19.29 | 19.89 | 518,969 | +0.68(+3.55%) |
May 11, 2018 | 19.77 | 19.94 | 19.19 | 19.21 | 198,948 | -0.55(-2.78%) |
May 10, 2018 | 19.90 | 20.04 | 19.25 | 19.76 | 284,088 | +0.02(+0.10%) |
May 09, 2018 | 19.23 | 20.25 | 19.23 | 19.74 | 988,801 | +0.81(+4.30%) |
May 08, 2018 | 18.94 | 19.88 | 18.22 | 18.92 | 774,700 | +0.16(+0.86%) |
May 07, 2018 | 18.80 | 19.44 | 18.05 | 18.76 | 750,863 | +0.08(+0.41%) |
May 04, 2018 | 19.03 | 19.19 | 18.57 | 18.69 | 420,884 | -0.49(-2.57%) |
May 03, 2018 | 19.02 | 19.23 | 18.71 | 19.18 | 327,266 | +0.20(+1.05%) |
May 02, 2018 | 18.61 | 19.17 | 18.40 | 18.98 | 438,828 | +0.29(+1.57%) |
May 01, 2018 | 18.88 | 19.11 | 18.55 | 18.69 | 389,384 | -0.20(-1.05%) |
Apr 30, 2018 | 19.02 | 19.41 | 18.81 | 18.89 | 289,865 | -0.19(-0.99%) |
Apr 27, 2018 | 18.90 | 19.09 | 18.71 | 19.08 | 234,979 | +0.19(+1.00%) |
Apr 26, 2018 | 18.99 | 19.31 | 18.78 | 18.89 | 256,604 | +0.04(+0.20%) |
Apr 25, 2018 | 18.84 | 19.18 | 18.49 | 18.85 | 339,283 | -0.04(-0.20%) |
Apr 24, 2018 | 18.38 | 19.26 | 18.02 | 18.89 | 528,573 | +0.61(+3.32%) |
Apr 23, 2018 | 18.58 | 18.64 | 18.23 | 18.28 | 404,386 | -0.17(-0.92%) |
Apr 20, 2018 | 18.50 | 18.86 | 17.88 | 18.45 | 1,024,015 | -0.33(-1.77%) |
Apr 19, 2018 | 18.75 | 19.48 | 18.63 | 18.78 | 330,208 | +0.16(+0.86%) |
Apr 18, 2018 | 18.76 | 19.64 | 18.53 | 18.62 | 806,192 | +0.24(+1.29%) |
Apr 17, 2018 | 18.24 | 18.77 | 17.78 | 18.38 | 389,851 | +0.35(+1.94%) |
Apr 16, 2018 | 17.77 | 18.09 | 17.56 | 18.03 | 206,851 | +0.33(+1.87%) |
Apr 13, 2018 | 17.77 | 17.93 | 17.56 | 17.70 | 267,537 | -0.05(-0.27%) |
Apr 12, 2018 | 18.04 | 18.17 | 17.21 | 17.75 | 309,559 | -0.26(-1.42%) |
Apr 11, 2018 | 17.90 | 18.71 | 17.64 | 18.00 | 711,441 | -0.24(-1.30%) |
Apr 10, 2018 | 16.78 | 18.35 | 16.22 | 18.24 | 796,878 | +1.72(+10.44%) |
Apr 09, 2018 | 16.67 | 16.91 | 16.34 | 16.52 | 435,654 | -0.08(-0.46%) |
Apr 06, 2018 | 16.74 | 16.86 | 16.38 | 16.59 | 391,458 | -0.24(-1.41%) |
Apr 05, 2018 | 16.39 | 16.93 | 16.35 | 16.83 | 391,865 | +0.53(+3.25%) |
Apr 04, 2018 | 15.79 | 16.34 | 15.32 | 16.30 | 259,870 | +0.27(+1.65%) |
Apr 03, 2018 | 15.76 | 16.06 | 15.26 | 16.03 | 294,030 | +0.46(+2.98%) |
Apr 02, 2018 | 15.83 | 16.34 | 15.41 | 15.57 | 393,421 | -0.43(-2.66%) |
Mar 29, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.63(+4.13%) | |
Mar 28, 2018 | 15.81 | 16.11 | 15.32 | 15.36 | 619,321 | -0.40(-2.52%) |
Mar 27, 2018 | 16.64 | 16.84 | 15.56 | 15.76 | 794,921 | -0.85(-5.13%) |
Mar 26, 2018 | 17.13 | 17.26 | 16.23 | 16.61 | 684,453 | -0.27(-1.63%) |
Mar 23, 2018 | 17.23 | 17.59 | 16.68 | 16.89 | 623,441 | -0.27(-1.60%) |
Mar 22, 2018 | 17.25 | 17.56 | 16.99 | 17.16 | 230,570 | -0.26(-1.47%) |
Mar 21, 2018 | 16.55 | 17.61 | 16.36 | 17.42 | 475,874 | +0.90(+5.45%) |
Mar 20, 2018 | 16.38 | 16.56 | 15.71 | 16.52 | 537,391 | +0.27(+1.69%) |
Mar 19, 2018 | 16.72 | 16.72 | 15.77 | 16.24 | 520,842 | -0.55(-3.27%) |
Mar 16, 2018 | 15.81 | 16.85 | 15.81 | 16.79 | 2,371,178 | +0.67(+4.17%) |
Mar 15, 2018 | 16.73 | 17.04 | 15.75 | 16.12 | 743,477 | -0.58(-3.46%) |
Mar 14, 2018 | 17.44 | 17.74 | 16.64 | 16.70 | 1,014,436 | -0.77(-4.39%) |
Mar 13, 2018 | 16.39 | 17.96 | 16.20 | 17.46 | 1,402,110 | -0.52(-2.90%) |
Mar 12, 2018 | 17.47 | 18.06 | 17.20 | 17.99 | 682,483 | +0.55(+3.15%) |
Mar 09, 2018 | 16.63 | 17.67 | 16.62 | 17.44 | 270,256 | +0.81(+4.90%) |
Mar 08, 2018 | 16.84 | 17.14 | 16.15 | 16.62 | 443,829 | -0.29(-1.74%) |
Mar 07, 2018 | 16.37 | 16.92 | 680,362 | -0.36(-2.08%) | ||
Mar 06, 2018 | 17.47 | 17.70 | 16.92 | 17.28 | 542,182 | -0.11(-0.65%) |
Mar 05, 2018 | 16.40 | 18.09 | 16.40 | 17.39 | 529,231 | +0.81(+4.91%) |
Mar 02, 2018 | 16.73 | 16.97 | 15.91 | 16.57 | 1,145,128 | -0.25(-1.46%) |