Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.53 | 18.58 | 18.39 | 18.46 | 583,164 | -0.16(-0.86%) |
May 30, 2018 | 18.37 | 18.65 | 18.37 | 18.62 | 446,201 | +0.07(+0.38%) |
May 29, 2018 | 18.46 | 18.59 | 18.46 | 18.55 | 540,323 | -0.70(-3.64%) |
May 25, 2018 | 19.25 | 19.25 | 19.25 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 19.46 | 19.50 | 19.20 | 19.28 | 36,878 | -0.31(-1.58%) |
May 23, 2018 | 19.33 | 19.66 | 19.33 | 19.59 | 30,173 | +0.15(+0.77%) |
May 22, 2018 | 19.50 | 19.63 | 19.44 | 19.44 | 53,185 | -0.10(-0.51%) |
May 21, 2018 | 19.23 | 19.55 | 19.23 | 19.54 | 40,956 | +0.12(+0.62%) |
May 18, 2018 | 19.34 | 19.50 | 19.34 | 19.42 | 30,962 | +0.03(+0.15%) |
May 17, 2018 | 19.09 | 19.45 | 19.09 | 19.39 | 29,481 | +0.30(+1.57%) |
May 16, 2018 | 19.01 | 19.15 | 18.99 | 19.09 | 31,530 | -0.09(-0.47%) |
May 15, 2018 | 19.14 | 19.28 | 19.14 | 19.18 | 255,142 | -0.22(-1.13%) |
May 14, 2018 | 19.48 | 19.50 | 19.23 | 19.40 | 33,886 | +0.03(+0.15%) |
May 11, 2018 | 19.27 | 19.45 | 19.23 | 19.37 | 265,338 | +0.05(+0.26%) |
May 10, 2018 | 19.19 | 19.32 | 19.11 | 19.32 | 287,850 | -0.12(-0.62%) |
May 09, 2018 | 19.19 | 19.45 | 19.15 | 19.44 | 263,137 | +0.37(+1.94%) |
May 08, 2018 | 19.05 | 19.12 | 18.97 | 19.07 | 526,739 | -0.12(-0.63%) |
May 07, 2018 | 19.45 | 19.45 | 19.07 | 19.19 | 35,953 | -0.04(-0.21%) |
May 04, 2018 | 19.13 | 19.27 | 19.13 | 19.23 | 26,551 | +0.02(+0.10%) |
May 03, 2018 | 19.19 | 19.23 | 19.06 | 19.21 | 57,749 | +0.03(+0.16%) |
May 02, 2018 | 19.41 | 19.47 | 19.15 | 19.18 | 36,516 | +0.06(+0.31%) |
May 01, 2018 | 19.16 | 19.21 | 19.08 | 19.12 | 81,648 | -0.18(-0.93%) |
Apr 30, 2018 | 19.24 | 19.34 | 19.18 | 19.30 | 65,880 | -0.11(-0.59%) |
Apr 27, 2018 | 19.28 | 19.55 | 19.25 | 19.41 | 27,560 | +0.11(+0.60%) |
Apr 26, 2018 | 19.15 | 19.31 | 19.15 | 19.30 | 47,218 | +0.34(+1.79%) |
Apr 25, 2018 | 18.90 | 19.07 | 18.89 | 18.96 | 29,972 | +0.16(+0.85%) |
Apr 24, 2018 | 18.90 | 18.91 | 18.74 | 18.80 | 43,298 | +0.09(+0.45%) |
Apr 23, 2018 | 18.60 | 18.76 | 18.59 | 18.71 | 62,145 | -0.20(-1.03%) |
Apr 20, 2018 | 18.76 | 18.95 | 18.76 | 18.91 | 29,598 | -0.11(-0.58%) |
Apr 19, 2018 | 19.06 | 19.14 | 18.95 | 19.02 | 31,994 | -0.05(-0.29%) |
Apr 18, 2018 | 19.09 | 19.23 | 19.05 | 19.07 | 52,001 | +0.04(+0.24%) |
Apr 17, 2018 | 18.84 | 19.05 | 18.84 | 19.03 | 102,280 | +0.07(+0.37%) |
Apr 16, 2018 | 18.95 | 18.96 | 18.80 | 18.96 | 201,150 | +0.01(+0.03%) |
Apr 13, 2018 | 18.92 | 19.03 | 18.90 | 18.95 | 46,219 | +0.20(+1.09%) |
Apr 12, 2018 | 18.70 | 18.78 | 18.68 | 18.75 | 44,549 | +0.14(+0.75%) |
Apr 11, 2018 | 18.50 | 18.78 | 18.50 | 18.61 | 451,475 | +0.16(+0.89%) |
Apr 10, 2018 | 18.50 | 18.58 | 18.38 | 18.45 | 162,665 | -0.21(-1.13%) |
Apr 09, 2018 | 18.72 | 18.75 | 18.63 | 18.66 | 119,948 | +0.17(+0.89%) |
Apr 06, 2018 | 18.50 | 18.66 | 18.45 | 18.49 | 38,452 | +0.31(+1.71%) |
Apr 05, 2018 | 18.14 | 18.24 | 18.05 | 18.18 | 297,011 | -0.10(-0.55%) |
Apr 04, 2018 | 17.97 | 18.30 | 17.93 | 18.28 | 523,373 | +0.26(+1.44%) |
Apr 03, 2018 | 18.00 | 18.06 | 17.95 | 18.02 | 411,730 | -0.01(-0.06%) |
Apr 02, 2018 | 17.73 | 18.04 | 17.73 | 18.03 | 205,299 | -0.04(-0.19%) |
Mar 29, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.29(-1.55%) | |
Mar 28, 2018 | 18.14 | 18.44 | 17.99 | 18.35 | 106,337 | +0.39(+2.17%) |
Mar 27, 2018 | 17.88 | 18.07 | 17.84 | 17.96 | 699,672 | +0.32(+1.84%) |
Mar 26, 2018 | 17.56 | 17.65 | 17.46 | 17.64 | 66,446 | +0.28(+1.61%) |
Mar 23, 2018 | 17.61 | 17.63 | 17.35 | 17.36 | 109,372 | +0.30(+1.79%) |
Mar 22, 2018 | 17.14 | 17.21 | 17.00 | 17.05 | 57,134 | -0.27(-1.56%) |
Mar 21, 2018 | 17.27 | 17.37 | 17.22 | 17.32 | 74,951 | +0.28(+1.64%) |
Mar 20, 2018 | 17.13 | 17.17 | 16.99 | 17.04 | 58,021 | -0.18(-1.05%) |
Mar 19, 2018 | 17.17 | 17.32 | 17.12 | 17.22 | 75,402 | -0.13(-0.75%) |
Mar 16, 2018 | 17.31 | 17.41 | 17.25 | 17.35 | 82,086 | +0.14(+0.78%) |
Mar 15, 2018 | 17.30 | 17.36 | 17.16 | 17.21 | 325,669 | -0.07(-0.38%) |
Mar 14, 2018 | 17.36 | 17.38 | 17.18 | 17.28 | 49,380 | +0.07(+0.41%) |
Mar 13, 2018 | 17.37 | 17.55 | 17.15 | 17.21 | 81,363 | -0.09(-0.55%) |
Mar 12, 2018 | 17.23 | 17.45 | 17.23 | 17.30 | 108,386 | -0.23(-1.31%) |
Mar 09, 2018 | 17.49 | 17.57 | 17.41 | 17.54 | 47,266 | +0.21(+1.18%) |
Mar 08, 2018 | 17.36 | 17.42 | 17.23 | 17.33 | 84,043 | +0.06(+0.35%) |
Mar 07, 2018 | 17.18 | 17.29 | 17.08 | 17.27 | 61,433 | +0.24(+1.41%) |
Mar 06, 2018 | 16.99 | 17.05 | 16.91 | 17.03 | 71,008 | +0.06(+0.35%) |
Mar 05, 2018 | 16.76 | 17.06 | 16.76 | 16.97 | 61,721 | -0.01(-0.06%) |
Mar 02, 2018 | 16.95 | 17.01 | 16.85 | 16.98 | 48,946 | +0.13(+0.77%) |