Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.98 | 21.73 | 19.05 | 19.44 | 813,528 | -1.55(-7.38%) |
May 30, 2018 | 20.13 | 21.47 | 20.13 | 20.99 | 276,071 | +0.99(+4.95%) |
May 29, 2018 | 20.38 | 20.58 | 19.45 | 20.00 | 330,537 | -0.49(-2.39%) |
May 25, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 20.69 | 20.99 | 20.27 | 20.45 | 117,169 | -0.19(-0.92%) |
May 23, 2018 | 20.00 | 20.77 | 19.60 | 20.64 | 293,541 | +0.57(+2.84%) |
May 22, 2018 | 19.52 | 20.37 | 19.52 | 20.07 | 210,544 | +0.68(+3.51%) |
May 21, 2018 | 19.93 | 20.50 | 19.04 | 19.39 | 331,842 | -0.51(-2.56%) |
May 18, 2018 | 19.98 | 19.99 | 19.17 | 19.90 | 244,698 | -0.03(-0.15%) |
May 17, 2018 | 21.97 | 22.40 | 19.61 | 19.93 | 866,810 | -1.40(-6.56%) |
May 16, 2018 | 20.12 | 21.87 | 19.44 | 21.33 | 897,373 | +1.33(+6.65%) |
May 15, 2018 | 18.72 | 20.39 | 17.57 | 20.00 | 474,028 | +1.05(+5.54%) |
May 14, 2018 | 17.97 | 19.10 | 17.95 | 18.95 | 353,216 | +0.98(+5.45%) |
May 11, 2018 | 17.61 | 18.19 | 16.34 | 17.97 | 311,026 | +0.17(+0.96%) |
May 10, 2018 | 17.73 | 17.84 | 17.44 | 17.80 | 100,368 | +0.18(+1.02%) |
May 09, 2018 | 17.36 | 17.73 | 17.36 | 17.62 | 109,780 | +0.32(+1.85%) |
May 08, 2018 | 17.18 | 17.61 | 17.16 | 17.30 | 163,217 | +0.00(+0.00%) |
May 07, 2018 | 16.75 | 17.36 | 16.70 | 17.30 | 98,362 | +0.77(+4.66%) |
May 04, 2018 | 16.74 | 16.81 | 16.40 | 16.53 | 84,628 | -0.24(-1.43%) |
May 03, 2018 | 17.15 | 17.31 | 16.61 | 16.77 | 97,554 | -0.43(-2.50%) |
May 02, 2018 | 17.05 | 17.46 | 16.89 | 17.20 | 157,053 | +0.16(+0.94%) |
May 01, 2018 | 17.23 | 17.32 | 16.94 | 17.04 | 177,603 | -0.20(-1.16%) |
Apr 30, 2018 | 17.11 | 17.39 | 16.84 | 17.24 | 73,989 | +0.18(+1.06%) |
Apr 27, 2018 | 16.92 | 17.10 | 16.58 | 17.06 | 49,706 | +0.23(+1.37%) |
Apr 26, 2018 | 16.65 | 17.15 | 16.30 | 16.83 | 57,939 | +0.31(+1.88%) |
Apr 25, 2018 | 16.44 | 16.60 | 15.90 | 16.52 | 100,769 | +0.11(+0.67%) |
Apr 24, 2018 | 16.95 | 17.59 | 16.15 | 16.41 | 117,091 | -0.40(-2.38%) |
Apr 23, 2018 | 17.25 | 17.61 | 16.53 | 16.81 | 103,169 | -0.46(-2.66%) |
Apr 20, 2018 | 17.12 | 17.39 | 16.90 | 17.27 | 202,037 | +0.17(+0.99%) |
Apr 19, 2018 | 17.24 | 17.54 | 17.00 | 17.10 | 228,111 | -0.29(-1.67%) |
Apr 18, 2018 | 16.87 | 17.80 | 16.66 | 17.39 | 378,499 | +0.48(+2.84%) |
Apr 17, 2018 | 16.42 | 17.06 | 16.03 | 16.91 | 317,643 | +0.68(+4.19%) |
Apr 16, 2018 | 16.56 | 16.56 | 16.00 | 16.23 | 449,367 | -0.16(-0.98%) |
Apr 13, 2018 | 16.71 | 16.71 | 16.26 | 16.39 | 99,356 | -0.19(-1.15%) |
Apr 12, 2018 | 16.75 | 16.93 | 16.25 | 16.58 | 154,740 | +0.00(+0.00%) |
Apr 11, 2018 | 16.25 | 17.11 | 16.06 | 16.58 | 173,673 | +0.28(+1.72%) |
Apr 10, 2018 | 15.82 | 16.42 | 15.10 | 16.30 | 333,913 | +0.75(+4.82%) |
Apr 09, 2018 | 14.86 | 15.82 | 14.77 | 15.55 | 262,868 | +0.97(+6.65%) |
Apr 06, 2018 | 16.00 | 16.00 | 14.00 | 14.58 | 355,362 | -1.57(-9.72%) |
Apr 05, 2018 | 17.62 | 18.20 | 16.05 | 16.15 | 407,925 | -1.51(-8.55%) |
Apr 04, 2018 | 16.90 | 17.87 | 16.84 | 17.66 | 153,500 | +0.47(+2.73%) |
Apr 03, 2018 | 17.61 | 17.88 | 16.90 | 17.19 | 229,755 | +0.03(+0.17%) |
Apr 02, 2018 | 18.56 | 20.60 | 16.81 | 17.16 | 1,138,074 | -1.59(-8.48%) |
Mar 29, 2018 | 18.75 | 18.75 | 18.75 | 0 | +1.40(+8.07%) | |
Mar 28, 2018 | 17.39 | 17.90 | 16.72 | 17.35 | 233,214 | +0.02(+0.12%) |
Mar 27, 2018 | 17.61 | 17.84 | 17.00 | 17.33 | 249,802 | -0.27(-1.53%) |
Mar 26, 2018 | 17.35 | 17.79 | 16.86 | 17.60 | 105,529 | +0.55(+3.23%) |
Mar 23, 2018 | 17.15 | 17.41 | 16.29 | 17.05 | 244,745 | -0.02(-0.12%) |
Mar 22, 2018 | 17.03 | 17.55 | 16.75 | 17.07 | 140,723 | -0.14(-0.81%) |
Mar 21, 2018 | 17.06 | 17.53 | 17.00 | 17.21 | 147,095 | +0.10(+0.58%) |
Mar 20, 2018 | 16.74 | 17.45 | 16.72 | 17.11 | 232,056 | +0.33(+1.97%) |
Mar 19, 2018 | 17.83 | 18.37 | 16.21 | 16.78 | 622,775 | -1.09(-6.10%) |
Mar 16, 2018 | 18.23 | 18.59 | 17.83 | 17.87 | 307,876 | -0.17(-0.94%) |
Mar 15, 2018 | 18.90 | 19.24 | 17.94 | 18.04 | 359,441 | -0.86(-4.55%) |
Mar 14, 2018 | 18.46 | 18.91 | 17.74 | 18.90 | 274,521 | +0.42(+2.27%) |
Mar 13, 2018 | 18.26 | 18.68 | 17.59 | 18.48 | 444,306 | +0.40(+2.21%) |
Mar 12, 2018 | 18.00 | 18.78 | 17.30 | 18.08 | 819,071 | +0.39(+2.20%) |
Mar 09, 2018 | 18.49 | 18.49 | 17.53 | 17.69 | 406,581 | -0.28(-1.56%) |
Mar 08, 2018 | 18.59 | 18.59 | 17.75 | 17.97 | 165,165 | -0.10(-0.55%) |
Mar 07, 2018 | 18.49 | 18.07 | 122,317 | +0.03(+0.17%) | ||
Mar 06, 2018 | 19.29 | 19.60 | 17.05 | 18.04 | 408,617 | -1.04(-5.45%) |
Mar 05, 2018 | 18.00 | 19.97 | 17.76 | 19.08 | 423,081 | +0.95(+5.24%) |
Mar 02, 2018 | 16.73 | 18.20 | 16.55 | 18.13 | 310,692 | +1.35(+8.05%) |