Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.65 | 19.00 | 18.48 | 18.53 | 327,092 | -0.18(-0.96%) |
May 30, 2018 | 18.54 | 18.88 | 18.45 | 18.71 | 481,448 | +0.25(+1.35%) |
May 29, 2018 | 18.43 | 18.74 | 18.36 | 18.46 | 469,287 | -0.17(-0.91%) |
May 25, 2018 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 18.62 | 18.84 | 18.51 | 18.66 | 254,594 | -0.05(-0.27%) |
May 23, 2018 | 18.73 | 18.98 | 18.59 | 18.71 | 474,343 | -0.19(-1.01%) |
May 22, 2018 | 19.00 | 19.49 | 18.89 | 18.90 | 690,672 | -0.09(-0.47%) |
May 21, 2018 | 18.92 | 19.28 | 18.77 | 18.99 | 504,836 | +0.15(+0.80%) |
May 18, 2018 | 19.10 | 19.21 | 18.79 | 18.84 | 1,028,703 | -0.08(-0.42%) |
May 17, 2018 | 19.13 | 19.32 | 18.69 | 18.92 | 519,197 | -0.22(-1.15%) |
May 16, 2018 | 19.04 | 19.48 | 18.91 | 19.14 | 599,745 | +0.12(+0.63%) |
May 15, 2018 | 18.56 | 19.22 | 18.44 | 19.02 | 552,527 | +0.37(+1.98%) |
May 14, 2018 | 18.87 | 19.34 | 18.42 | 18.65 | 1,481,523 | +0.04(+0.21%) |
May 11, 2018 | 18.44 | 18.80 | 18.40 | 18.61 | 528,416 | +0.27(+1.47%) |
May 10, 2018 | 18.26 | 18.50 | 18.02 | 18.34 | 697,901 | +0.04(+0.22%) |
May 09, 2018 | 17.60 | 18.43 | 17.55 | 18.30 | 1,140,321 | +1.33(+7.84%) |
May 08, 2018 | 16.88 | 17.00 | 16.75 | 16.97 | 651,244 | +0.08(+0.47%) |
May 07, 2018 | 16.96 | 17.19 | 16.82 | 16.89 | 425,449 | -0.04(-0.24%) |
May 04, 2018 | 16.63 | 17.12 | 16.63 | 16.93 | 445,395 | +0.28(+1.68%) |
May 03, 2018 | 16.73 | 16.81 | 16.36 | 16.65 | 367,805 | -0.08(-0.48%) |
May 02, 2018 | 16.96 | 17.07 | 16.72 | 16.73 | 342,163 | -0.32(-1.88%) |
May 01, 2018 | 17.05 | 17.11 | 16.80 | 17.05 | 346,333 | +0.02(+0.12%) |
Apr 30, 2018 | 17.49 | 17.70 | 17.03 | 17.03 | 244,495 | -0.46(-2.63%) |
Apr 27, 2018 | 17.64 | 17.92 | 17.46 | 17.49 | 276,669 | -0.15(-0.85%) |
Apr 26, 2018 | 17.57 | 17.74 | 17.50 | 17.64 | 162,275 | +0.06(+0.34%) |
Apr 25, 2018 | 17.82 | 17.85 | 17.52 | 17.58 | 293,158 | -0.19(-1.07%) |
Apr 24, 2018 | 17.60 | 17.82 | 17.54 | 17.77 | 595,821 | +0.22(+1.25%) |
Apr 23, 2018 | 17.96 | 18.09 | 17.52 | 17.55 | 326,889 | -0.36(-2.01%) |
Apr 20, 2018 | 17.80 | 18.07 | 17.80 | 17.91 | 349,064 | +0.17(+0.96%) |
Apr 19, 2018 | 17.59 | 17.92 | 17.59 | 17.74 | 341,105 | +0.09(+0.51%) |
Apr 18, 2018 | 17.92 | 17.99 | 17.59 | 17.65 | 222,548 | -0.16(-0.90%) |
Apr 17, 2018 | 17.81 | 17.95 | 17.68 | 17.81 | 332,885 | +0.07(+0.39%) |
Apr 16, 2018 | 17.87 | 18.11 | 17.74 | 17.74 | 412,072 | -0.02(-0.11%) |
Apr 13, 2018 | 18.02 | 18.16 | 17.69 | 17.76 | 338,655 | -0.18(-1.00%) |
Apr 12, 2018 | 17.59 | 18.07 | 17.55 | 17.94 | 499,049 | +0.49(+2.81%) |
Apr 11, 2018 | 16.91 | 17.55 | 16.91 | 17.45 | 431,770 | +0.49(+2.89%) |
Apr 10, 2018 | 16.20 | 16.99 | 16.20 | 16.96 | 625,317 | +0.88(+5.47%) |
Apr 09, 2018 | 16.21 | 16.43 | 16.03 | 16.08 | 377,649 | -0.12(-0.74%) |
Apr 06, 2018 | 16.05 | 16.70 | 16.04 | 16.20 | 492,398 | +0.03(+0.19%) |
Apr 05, 2018 | 15.93 | 16.20 | 15.21 | 16.17 | 377,306 | +0.37(+2.34%) |
Apr 04, 2018 | 15.30 | 15.94 | 15.30 | 15.80 | 299,130 | +0.40(+2.60%) |
Apr 03, 2018 | 15.26 | 15.51 | 15.20 | 15.40 | 196,482 | +0.16(+1.05%) |
Apr 02, 2018 | 15.58 | 15.68 | 15.17 | 15.24 | 348,802 | -0.44(-2.81%) |
Mar 29, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.01(+0.06%) | |
Mar 28, 2018 | 15.35 | 15.79 | 15.17 | 15.67 | 418,881 | +0.37(+2.42%) |
Mar 27, 2018 | 15.10 | 15.47 | 14.70 | 15.30 | 443,583 | +0.19(+1.26%) |
Mar 26, 2018 | 14.35 | 15.12 | 14.34 | 15.11 | 464,650 | +0.93(+6.56%) |
Mar 23, 2018 | 14.46 | 14.47 | 14.11 | 14.18 | 280,131 | -0.28(-1.94%) |
Mar 22, 2018 | 14.27 | 14.60 | 14.16 | 14.46 | 511,660 | +0.07(+0.49%) |
Mar 21, 2018 | 14.15 | 14.47 | 14.11 | 14.39 | 289,263 | +0.25(+1.77%) |
Mar 20, 2018 | 14.30 | 14.30 | 13.96 | 14.14 | 283,079 | -0.13(-0.91%) |
Mar 19, 2018 | 14.49 | 14.74 | 14.19 | 14.27 | 307,434 | -0.23(-1.59%) |
Mar 16, 2018 | 14.49 | 14.84 | 14.44 | 14.50 | 420,276 | +0.07(+0.49%) |
Mar 15, 2018 | 14.48 | 14.55 | 14.16 | 14.43 | 514,049 | -0.07(-0.48%) |
Mar 14, 2018 | 14.96 | 14.98 | 14.47 | 14.50 | 414,332 | -0.43(-2.88%) |
Mar 13, 2018 | 15.04 | 15.29 | 14.86 | 14.93 | 168,808 | -0.08(-0.53%) |
Mar 12, 2018 | 15.00 | 15.12 | 14.85 | 15.01 | 192,314 | +0.00(+0.00%) |
Mar 09, 2018 | 15.06 | 15.08 | 14.74 | 15.01 | 356,162 | +0.10(+0.67%) |
Mar 08, 2018 | 15.09 | 15.21 | 14.72 | 14.91 | 266,153 | -0.17(-1.13%) |
Mar 07, 2018 | 14.93 | 15.18 | 14.88 | 15.08 | 289,225 | +0.03(+0.20%) |
Mar 06, 2018 | 15.04 | 15.21 | 14.77 | 15.05 | 307,114 | +0.03(+0.20%) |
Mar 05, 2018 | 15.08 | 15.20 | 14.76 | 15.02 | 351,578 | -0.07(-0.46%) |
Mar 02, 2018 | 14.97 | 15.25 | 14.64 | 15.09 | 476,160 | -0.08(-0.53%) |