Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.68 | 20.20 | 19.45 | 19.87 | 228,673 | +0.14(+0.71%) |
May 30, 2018 | 20.13 | 20.83 | 19.60 | 19.73 | 419,146 | -0.55(-2.71%) |
May 29, 2018 | 19.90 | 20.74 | 19.73 | 20.28 | 297,175 | +0.50(+2.53%) |
May 25, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 18.95 | 19.94 | 18.92 | 19.78 | 236,169 | +0.84(+4.44%) |
May 23, 2018 | 18.26 | 19.27 | 18.07 | 18.94 | 346,517 | +0.36(+1.94%) |
May 22, 2018 | 18.74 | 18.75 | 18.00 | 18.58 | 461,587 | -0.05(-0.27%) |
May 21, 2018 | 19.08 | 19.26 | 17.96 | 18.63 | 469,032 | -0.13(-0.69%) |
May 18, 2018 | 20.28 | 20.45 | 18.27 | 18.76 | 894,335 | -1.57(-7.72%) |
May 17, 2018 | 20.29 | 21.67 | 20.18 | 20.33 | 660,763 | +0.08(+0.40%) |
May 16, 2018 | 20.65 | 21.57 | 20.09 | 20.25 | 516,480 | -0.30(-1.46%) |
May 15, 2018 | 19.14 | 21.43 | 18.93 | 20.55 | 568,753 | +1.14(+5.87%) |
May 14, 2018 | 18.34 | 19.71 | 18.34 | 19.41 | 568,770 | +1.20(+6.59%) |
May 11, 2018 | 17.99 | 18.87 | 17.51 | 18.21 | 740,257 | +1.45(+8.65%) |
May 10, 2018 | 18.92 | 18.92 | 16.40 | 16.76 | 800,516 | -2.27(-11.93%) |
May 09, 2018 | 17.99 | 19.17 | 17.87 | 19.03 | 213,729 | +1.04(+5.78%) |
May 08, 2018 | 19.00 | 19.48 | 17.72 | 17.99 | 239,558 | -0.97(-5.12%) |
May 07, 2018 | 18.92 | 19.91 | 18.47 | 18.96 | 367,026 | +0.19(+1.01%) |
May 04, 2018 | 18.41 | 19.12 | 18.41 | 18.77 | 180,565 | +0.34(+1.84%) |
May 03, 2018 | 18.75 | 19.06 | 18.20 | 18.43 | 138,155 | -0.40(-2.12%) |
May 02, 2018 | 18.90 | 19.61 | 18.68 | 18.83 | 200,634 | -0.10(-0.53%) |
May 01, 2018 | 18.28 | 19.23 | 18.24 | 18.93 | 250,795 | +0.77(+4.24%) |
Apr 30, 2018 | 18.77 | 18.91 | 18.14 | 18.16 | 302,863 | -0.46(-2.47%) |
Apr 27, 2018 | 18.78 | 18.99 | 18.32 | 18.62 | 124,593 | -0.09(-0.48%) |
Apr 26, 2018 | 17.84 | 18.91 | 17.84 | 18.71 | 252,147 | +0.86(+4.82%) |
Apr 25, 2018 | 17.77 | 18.06 | 17.18 | 17.85 | 197,495 | +0.11(+0.62%) |
Apr 24, 2018 | 18.01 | 18.25 | 17.62 | 17.74 | 267,265 | -0.21(-1.17%) |
Apr 23, 2018 | 18.69 | 19.17 | 17.66 | 17.95 | 625,103 | -0.58(-3.13%) |
Apr 20, 2018 | 17.90 | 19.06 | 17.59 | 18.53 | 647,500 | +0.68(+3.81%) |
Apr 19, 2018 | 18.63 | 18.88 | 17.76 | 17.85 | 403,628 | -0.75(-4.03%) |
Apr 18, 2018 | 19.30 | 19.52 | 18.58 | 18.60 | 335,432 | -0.58(-3.02%) |
Apr 17, 2018 | 18.80 | 19.34 | 18.46 | 19.18 | 255,983 | +0.50(+2.68%) |
Apr 16, 2018 | 18.99 | 19.07 | 18.06 | 18.68 | 262,785 | -0.07(-0.37%) |
Apr 13, 2018 | 19.74 | 19.74 | 18.61 | 18.75 | 218,160 | -0.91(-4.63%) |
Apr 12, 2018 | 19.78 | 20.76 | 19.12 | 19.66 | 321,749 | +0.16(+0.82%) |
Apr 11, 2018 | 19.22 | 21.91 | 19.22 | 19.50 | 696,836 | +0.27(+1.40%) |
Apr 10, 2018 | 18.57 | 19.35 | 18.00 | 19.23 | 447,084 | +1.18(+6.54%) |
Apr 09, 2018 | 18.11 | 18.88 | 17.74 | 18.05 | 332,281 | +0.68(+3.91%) |
Apr 06, 2018 | 17.93 | 18.13 | 17.15 | 17.37 | 214,523 | -0.76(-4.19%) |
Apr 05, 2018 | 19.43 | 19.43 | 17.61 | 18.13 | 304,519 | -1.11(-5.77%) |
Apr 04, 2018 | 17.80 | 19.35 | 17.60 | 19.24 | 331,220 | +1.02(+5.60%) |
Apr 03, 2018 | 18.41 | 18.95 | 17.73 | 18.22 | 308,132 | +0.06(+0.33%) |
Apr 02, 2018 | 18.75 | 19.27 | 18.04 | 18.16 | 446,742 | -0.63(-3.35%) |
Mar 29, 2018 | 18.79 | 18.79 | 18.79 | 0 | +0.47(+2.57%) | |
Mar 28, 2018 | 18.00 | 18.63 | 17.60 | 18.32 | 346,696 | +0.29(+1.61%) |
Mar 27, 2018 | 20.03 | 20.03 | 17.90 | 18.03 | 378,877 | -2.06(-10.25%) |
Mar 26, 2018 | 19.90 | 20.19 | 19.22 | 20.09 | 426,698 | +0.55(+2.81%) |
Mar 23, 2018 | 20.65 | 20.96 | 19.41 | 19.54 | 304,768 | -0.96(-4.68%) |
Mar 22, 2018 | 20.51 | 21.42 | 20.20 | 20.50 | 367,493 | -0.31(-1.49%) |
Mar 21, 2018 | 20.57 | 21.50 | 20.25 | 20.81 | 659,960 | -0.37(-1.72%) |
Mar 20, 2018 | 21.08 | 21.38 | 20.30 | 21.18 | 482,086 | +0.12(+0.59%) |
Mar 19, 2018 | 21.76 | 22.09 | 20.90 | 21.05 | 380,441 | -0.77(-3.53%) |
Mar 16, 2018 | 22.00 | 22.66 | 21.24 | 21.82 | 1,304,140 | -0.04(-0.18%) |
Mar 15, 2018 | 23.00 | 23.26 | 21.09 | 21.86 | 661,778 | -1.30(-5.61%) |
Mar 14, 2018 | 25.58 | 26.83 | 23.05 | 23.16 | 698,561 | -1.10(-4.53%) |
Mar 13, 2018 | 24.12 | 24.72 | 23.76 | 24.26 | 431,522 | -0.02(-0.08%) |
Mar 12, 2018 | 25.16 | 25.50 | 22.42 | 24.28 | 1,360,111 | -2.61(-9.71%) |
Mar 09, 2018 | 27.40 | 29.67 | 25.14 | 26.89 | 1,443,553 | -0.03(-0.11%) |
Mar 08, 2018 | 29.00 | 29.00 | 26.61 | 26.92 | 639,751 | -1.80(-6.27%) |
Mar 07, 2018 | 28.00 | 28.72 | 656,657 | -2.59(-8.27%) | ||
Mar 06, 2018 | 31.26 | 31.82 | 30.11 | 31.31 | 284,895 | +0.05(+0.16%) |
Mar 05, 2018 | 30.00 | 31.91 | 29.64 | 31.26 | 382,268 | +1.17(+3.89%) |
Mar 02, 2018 | 29.19 | 30.70 | 28.76 | 30.09 | 507,976 | +0.54(+1.83%) |