Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.89 | 18.39 | 17.58 | 18.07 | 216,402 | +0.17(+0.95%) |
May 30, 2018 | 18.98 | 19.12 | 17.56 | 17.90 | 280,728 | -1.05(-5.54%) |
May 29, 2018 | 19.06 | 19.45 | 18.75 | 18.95 | 177,617 | -0.13(-0.68%) |
May 25, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.06(-0.31%) | |
May 24, 2018 | 19.13 | 19.32 | 18.85 | 19.14 | 159,705 | +0.03(+0.16%) |
May 23, 2018 | 18.99 | 19.53 | 18.88 | 19.11 | 134,266 | +0.12(+0.63%) |
May 22, 2018 | 19.04 | 19.38 | 18.97 | 18.99 | 206,128 | -0.10(-0.52%) |
May 21, 2018 | 20.20 | 20.20 | 18.82 | 19.09 | 318,480 | -0.94(-4.69%) |
May 18, 2018 | 19.77 | 20.12 | 19.49 | 20.03 | 198,116 | +0.39(+1.99%) |
May 17, 2018 | 19.49 | 19.82 | 19.45 | 19.64 | 143,736 | +0.21(+1.08%) |
May 16, 2018 | 19.49 | 19.89 | 19.00 | 19.43 | 343,400 | -0.02(-0.10%) |
May 15, 2018 | 19.36 | 19.59 | 19.01 | 19.45 | 161,861 | +0.01(+0.05%) |
May 14, 2018 | 18.91 | 19.87 | 18.91 | 19.44 | 268,501 | +0.58(+3.08%) |
May 11, 2018 | 18.21 | 19.00 | 18.13 | 18.86 | 195,832 | +0.65(+3.57%) |
May 10, 2018 | 18.09 | 18.59 | 17.24 | 18.21 | 227,784 | +0.20(+1.11%) |
May 09, 2018 | 17.45 | 18.50 | 17.45 | 18.01 | 269,583 | -0.36(-1.96%) |
May 08, 2018 | 18.18 | 19.34 | 18.10 | 18.37 | 241,923 | +0.27(+1.49%) |
May 07, 2018 | 18.08 | 18.58 | 17.98 | 18.10 | 224,996 | +0.10(+0.56%) |
May 04, 2018 | 17.79 | 18.22 | 17.72 | 18.00 | 178,120 | +0.20(+1.12%) |
May 03, 2018 | 18.15 | 18.16 | 17.65 | 17.80 | 244,023 | -0.33(-1.82%) |
May 02, 2018 | 18.14 | 18.38 | 17.98 | 18.13 | 109,794 | +0.06(+0.33%) |
May 01, 2018 | 17.78 | 18.22 | 17.62 | 18.07 | 147,119 | +0.32(+1.80%) |
Apr 30, 2018 | 18.06 | 18.39 | 17.73 | 17.75 | 178,483 | -0.33(-1.83%) |
Apr 27, 2018 | 17.74 | 18.12 | 17.74 | 18.08 | 108,685 | +0.29(+1.63%) |
Apr 26, 2018 | 17.68 | 17.86 | 17.55 | 17.79 | 150,564 | +0.06(+0.34%) |
Apr 25, 2018 | 17.67 | 17.96 | 17.38 | 17.73 | 270,074 | -0.04(-0.23%) |
Apr 24, 2018 | 17.66 | 17.95 | 17.36 | 17.77 | 215,586 | +0.08(+0.45%) |
Apr 23, 2018 | 17.75 | 18.00 | 17.49 | 17.69 | 183,940 | -0.04(-0.23%) |
Apr 20, 2018 | 17.52 | 17.88 | 17.38 | 17.73 | 267,875 | +0.13(+0.74%) |
Apr 19, 2018 | 17.44 | 18.02 | 17.20 | 17.60 | 211,434 | +0.10(+0.57%) |
Apr 18, 2018 | 18.13 | 18.29 | 17.32 | 17.50 | 219,813 | -0.73(-4.00%) |
Apr 17, 2018 | 17.84 | 18.29 | 17.64 | 18.23 | 223,420 | +0.45(+2.53%) |
Apr 16, 2018 | 17.66 | 17.80 | 17.32 | 17.78 | 195,176 | +0.16(+0.91%) |
Apr 13, 2018 | 17.75 | 17.79 | 17.41 | 17.62 | 123,928 | -0.04(-0.23%) |
Apr 12, 2018 | 17.38 | 17.90 | 17.29 | 17.66 | 191,813 | +0.29(+1.67%) |
Apr 11, 2018 | 17.22 | 17.57 | 17.12 | 17.37 | 291,120 | +0.02(+0.12%) |
Apr 10, 2018 | 16.95 | 17.43 | 16.68 | 17.35 | 292,843 | +0.83(+5.02%) |
Apr 09, 2018 | 16.92 | 17.41 | 16.21 | 16.52 | 245,853 | +0.06(+0.36%) |
Apr 06, 2018 | 16.46 | 194,484 | -0.20(-1.20%) | |||
Apr 05, 2018 | 16.67 | 17.12 | 16.50 | 16.66 | 171,065 | +0.08(+0.48%) |
Apr 04, 2018 | 16.55 | 16.79 | 16.38 | 16.58 | 262,183 | -0.22(-1.31%) |
Apr 03, 2018 | 16.75 | 17.18 | 16.01 | 16.80 | 237,282 | +0.15(+0.90%) |
Apr 02, 2018 | 17.44 | 17.45 | 16.50 | 16.65 | 344,862 | -0.87(-4.97%) |
Mar 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.91(-4.94%) | |
Mar 28, 2018 | 17.51 | 18.91 | 17.51 | 18.43 | 360,662 | +1.35(+7.90%) |
Mar 27, 2018 | 17.14 | 17.91 | 16.75 | 17.08 | 257,545 | -0.02(-0.12%) |
Mar 26, 2018 | 17.86 | 18.14 | 16.95 | 17.10 | 321,314 | -0.56(-3.17%) |
Mar 23, 2018 | 17.90 | 18.15 | 17.62 | 17.66 | 218,180 | -0.25(-1.40%) |
Mar 22, 2018 | 17.88 | 18.30 | 17.75 | 17.91 | 250,727 | -0.10(-0.56%) |
Mar 21, 2018 | 18.01 | 18.47 | 17.75 | 18.01 | 123,302 | +0.05(+0.28%) |
Mar 20, 2018 | 17.85 | 18.08 | 17.27 | 17.96 | 237,615 | +0.08(+0.45%) |
Mar 19, 2018 | 18.66 | 18.66 | 17.50 | 17.88 | 340,483 | -0.75(-4.03%) |
Mar 16, 2018 | 18.86 | 19.04 | 18.30 | 18.63 | 510,555 | -0.16(-0.85%) |
Mar 15, 2018 | 19.68 | 19.75 | 18.67 | 18.79 | 264,297 | -0.87(-4.43%) |
Mar 14, 2018 | 20.00 | 20.16 | 18.86 | 19.66 | 301,855 | -0.20(-1.01%) |
Mar 13, 2018 | 19.88 | 21.35 | 19.70 | 19.86 | 569,270 | +0.11(+0.56%) |
Mar 12, 2018 | 22.37 | 22.41 | 18.96 | 19.75 | 777,163 | -1.53(-7.19%) |
Mar 09, 2018 | 20.91 | 21.55 | 20.47 | 21.28 | 408,825 | +0.72(+3.50%) |
Mar 08, 2018 | 20.59 | 20.82 | 20.32 | 20.56 | 148,442 | -0.03(-0.15%) |
Mar 07, 2018 | 20.64 | 20.14 | 20.59 | 296,606 | +0.14(+0.68%) | |
Mar 06, 2018 | 20.12 | 20.50 | 19.88 | 20.45 | 235,152 | +0.32(+1.59%) |
Mar 05, 2018 | 20.33 | 20.41 | 19.83 | 20.13 | 217,483 | -0.32(-1.56%) |
Mar 02, 2018 | 19.37 | 20.56 | 19.37 | 20.45 | 268,594 | +0.91(+4.66%) |