Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.45 | 19.55 | 19.27 | 19.35 | 355,099 | -0.15(-0.77%) |
May 30, 2018 | 19.40 | 19.55 | 19.25 | 19.50 | 437,176 | +0.15(+0.78%) |
May 29, 2018 | 18.95 | 19.45 | 18.75 | 19.35 | 656,293 | +0.25(+1.31%) |
May 25, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.20(+1.06%) | |
May 24, 2018 | 18.80 | 19.00 | 18.60 | 18.90 | 290,818 | +0.00(+0.00%) |
May 23, 2018 | 18.50 | 18.98 | 18.45 | 18.90 | 279,291 | +0.30(+1.61%) |
May 22, 2018 | 19.20 | 19.20 | 18.55 | 18.60 | 265,878 | -0.45(-2.36%) |
May 21, 2018 | 18.95 | 19.20 | 18.90 | 19.05 | 377,991 | +0.25(+1.33%) |
May 18, 2018 | 18.50 | 18.90 | 18.40 | 18.80 | 451,045 | +0.30(+1.62%) |
May 17, 2018 | 18.35 | 18.55 | 18.30 | 18.50 | 283,469 | +0.05(+0.27%) |
May 16, 2018 | 18.05 | 18.50 | 18.05 | 18.45 | 442,754 | +0.35(+1.93%) |
May 15, 2018 | 17.80 | 18.30 | 17.75 | 18.10 | 287,020 | -0.05(-0.28%) |
May 14, 2018 | 18.30 | 18.60 | 17.95 | 18.15 | 394,415 | -0.15(-0.82%) |
May 11, 2018 | 18.30 | 18.45 | 18.10 | 18.30 | 400,435 | -0.15(-0.81%) |
May 10, 2018 | 18.30 | 18.50 | 18.14 | 18.45 | 460,515 | +0.25(+1.37%) |
May 09, 2018 | 18.00 | 18.30 | 17.95 | 18.20 | 572,711 | +0.05(+0.28%) |
May 08, 2018 | 17.00 | 18.25 | 17.00 | 18.15 | 720,537 | -0.05(-0.27%) |
May 07, 2018 | 18.20 | 18.40 | 17.75 | 18.20 | 443,939 | +0.20(+1.11%) |
May 04, 2018 | 17.35 | 18.85 | 17.00 | 18.00 | 932,712 | +1.40(+8.43%) |
May 03, 2018 | 16.60 | 16.70 | 16.15 | 16.60 | 364,029 | +0.00(+0.00%) |
May 02, 2018 | 16.75 | 16.82 | 16.50 | 16.60 | 380,084 | -0.15(-0.90%) |
May 01, 2018 | 16.80 | 16.85 | 16.50 | 16.75 | 318,950 | -0.05(-0.30%) |
Apr 30, 2018 | 16.60 | 16.95 | 16.55 | 16.80 | 321,284 | +0.10(+0.60%) |
Apr 27, 2018 | 16.95 | 16.95 | 16.50 | 16.70 | 274,805 | -0.10(-0.60%) |
Apr 26, 2018 | 16.30 | 16.85 | 16.25 | 16.80 | 355,974 | +0.45(+2.75%) |
Apr 25, 2018 | 16.30 | 16.40 | 15.85 | 16.35 | 349,950 | +0.00(+0.00%) |
Apr 24, 2018 | 16.45 | 16.80 | 16.15 | 16.35 | 225,438 | -0.20(-1.21%) |
Apr 23, 2018 | 16.90 | 17.15 | 16.50 | 16.55 | 347,815 | +0.20(+1.22%) |
Apr 20, 2018 | 16.30 | 16.50 | 16.30 | 16.35 | 379,492 | -0.05(-0.30%) |
Apr 19, 2018 | 16.45 | 16.60 | 16.30 | 16.40 | 326,115 | -0.05(-0.30%) |
Apr 18, 2018 | 16.45 | 16.57 | 16.25 | 16.45 | 319,184 | +0.10(+0.61%) |
Apr 17, 2018 | 15.90 | 16.40 | 15.82 | 16.35 | 488,084 | +0.50(+3.15%) |
Apr 16, 2018 | 15.80 | 15.93 | 15.65 | 15.85 | 215,098 | +0.15(+0.96%) |
Apr 13, 2018 | 16.05 | 16.20 | 15.55 | 15.70 | 189,788 | -0.35(-2.18%) |
Apr 12, 2018 | 15.85 | 16.15 | 15.75 | 16.05 | 185,009 | +0.35(+2.23%) |
Apr 11, 2018 | 15.35 | 15.82 | 15.35 | 15.70 | 233,248 | +0.20(+1.29%) |
Apr 10, 2018 | 15.30 | 15.65 | 15.18 | 15.50 | 278,433 | +0.45(+2.99%) |
Apr 09, 2018 | 14.95 | 15.35 | 14.81 | 15.05 | 721,647 | +0.00(+0.00%) |
Apr 06, 2018 | 15.25 | 15.40 | 14.97 | 15.05 | 265,502 | -0.25(-1.63%) |
Apr 05, 2018 | 15.65 | 15.65 | 15.20 | 15.30 | 256,145 | -0.20(-1.29%) |
Apr 04, 2018 | 15.60 | 15.75 | 15.12 | 15.50 | 437,561 | -0.35(-2.21%) |
Apr 03, 2018 | 16.05 | 16.30 | 15.65 | 15.85 | 533,603 | -0.20(-1.25%) |
Apr 02, 2018 | 16.35 | 16.40 | 15.80 | 16.05 | 867,974 | -0.30(-1.83%) |
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.65(+4.14%) | |
Mar 28, 2018 | 15.25 | 15.82 | 15.20 | 15.70 | 1,143,145 | -0.05(-0.32%) |
Mar 27, 2018 | 16.00 | 16.30 | 15.78 | 15.75 | 848,776 | -0.10(-0.63%) |
Mar 26, 2018 | 15.15 | 15.95 | 15.15 | 15.85 | 542,087 | +0.70(+4.62%) |
Mar 23, 2018 | 15.15 | 15.55 | 15.10 | 15.15 | 431,703 | +0.05(+0.33%) |
Mar 22, 2018 | 15.25 | 15.40 | 15.05 | 15.10 | 236,628 | -0.30(-1.95%) |
Mar 21, 2018 | 15.40 | 15.45 | 15.25 | 15.40 | 207,239 | +0.00(+0.00%) |
Mar 20, 2018 | 15.30 | 15.65 | 15.30 | 15.40 | 300,245 | -0.15(-0.96%) |
Mar 19, 2018 | 15.50 | 15.60 | 15.00 | 15.55 | 351,846 | -0.20(-1.27%) |
Mar 16, 2018 | 15.70 | 15.90 | 15.45 | 15.75 | 734,208 | +0.05(+0.32%) |
Mar 15, 2018 | 15.65 | 15.75 | 15.40 | 15.70 | 308,826 | +0.25(+1.62%) |
Mar 14, 2018 | 15.55 | 16.00 | 15.35 | 15.45 | 587,055 | -0.10(-0.64%) |
Mar 13, 2018 | 15.80 | 15.94 | 15.40 | 15.55 | 284,028 | -0.20(-1.27%) |
Mar 12, 2018 | 15.70 | 15.80 | 15.60 | 15.75 | 236,286 | +0.15(+0.96%) |
Mar 09, 2018 | 15.40 | 15.65 | 15.35 | 15.60 | 291,824 | +0.25(+1.63%) |
Mar 08, 2018 | 15.65 | 15.65 | 15.10 | 15.35 | 288,078 | -0.25(-1.60%) |
Mar 07, 2018 | 15.20 | 15.53 | 15.20 | 15.60 | 292,212 | +0.25(+1.63%) |
Mar 06, 2018 | 15.25 | 15.55 | 15.05 | 15.35 | 278,802 | +0.20(+1.32%) |
Mar 05, 2018 | 15.25 | 15.40 | 15.00 | 15.15 | 459,204 | -0.10(-0.66%) |
Mar 02, 2018 | 14.30 | 15.35 | 14.25 | 15.25 | 578,999 | +0.75(+5.17%) |