Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.10 | 19.15 | 18.83 | 18.98 | 24,192 | -0.22(-1.15%) |
May 30, 2018 | 19.10 | 19.50 | 18.96 | 19.20 | 25,003 | +0.05(+0.26%) |
May 29, 2018 | 19.26 | 19.73 | 19.11 | 19.15 | 3,875 | +0.20(+1.06%) |
May 25, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.30(-1.56%) | |
May 24, 2018 | 19.25 | 19.63 | 19.02 | 19.25 | 8,064 | -0.14(-0.72%) |
May 23, 2018 | 19.59 | 19.83 | 18.89 | 19.39 | 10,600 | -0.35(-1.77%) |
May 22, 2018 | 19.40 | 19.91 | 19.03 | 19.74 | 21,354 | +0.36(+1.86%) |
May 21, 2018 | 19.20 | 19.41 | 19.17 | 19.38 | 6,576 | -0.14(-0.72%) |
May 18, 2018 | 19.57 | 19.57 | 18.85 | 19.52 | 8,604 | +0.14(+0.72%) |
May 17, 2018 | 18.71 | 19.50 | 18.71 | 19.38 | 5,095 | +0.67(+3.58%) |
May 16, 2018 | 18.81 | 19.48 | 18.35 | 18.71 | 18,019 | -0.48(-2.50%) |
May 15, 2018 | 19.45 | 19.52 | 18.47 | 19.19 | 27,750 | -0.26(-1.34%) |
May 14, 2018 | 20.14 | 20.14 | 19.13 | 19.45 | 18,669 | -0.54(-2.70%) |
May 11, 2018 | 19.54 | 20.15 | 19.50 | 19.99 | 23,613 | +0.50(+2.57%) |
May 10, 2018 | 19.76 | 19.76 | 19.34 | 19.49 | 23,236 | -0.02(-0.10%) |
May 09, 2018 | 20.25 | 20.25 | 19.48 | 19.51 | 21,508 | -0.49(-2.45%) |
May 08, 2018 | 20.32 | 20.32 | 19.53 | 20.00 | 25,943 | +0.05(+0.25%) |
May 07, 2018 | 19.51 | 20.92 | 19.51 | 19.95 | 13,253 | +0.05(+0.25%) |
May 04, 2018 | 19.53 | 20.00 | 19.03 | 19.90 | 14,398 | +1.40(+7.57%) |
May 03, 2018 | 19.05 | 19.08 | 18.22 | 18.50 | 9,903 | -0.17(-0.91%) |
May 02, 2018 | 19.02 | 19.10 | 18.08 | 18.67 | 16,161 | -0.49(-2.56%) |
May 01, 2018 | 19.00 | 19.23 | 18.92 | 19.16 | 3,686 | -0.11(-0.57%) |
Apr 30, 2018 | 19.48 | 19.48 | 19.27 | 19.27 | 1,773 | +0.40(+2.12%) |
Apr 27, 2018 | 18.87 | 19.53 | 18.60 | 18.87 | 18,385 | -0.37(-1.92%) |
Apr 26, 2018 | 19.15 | 19.25 | 19.00 | 19.24 | 7,694 | +0.04(+0.21%) |
Apr 25, 2018 | 18.93 | 19.95 | 18.00 | 19.20 | 24,058 | +0.46(+2.45%) |
Apr 24, 2018 | 18.27 | 18.75 | 17.57 | 18.74 | 23,120 | +0.66(+3.65%) |
Apr 23, 2018 | 16.85 | 18.19 | 16.85 | 18.08 | 12,096 | +0.67(+3.85%) |
Apr 20, 2018 | 16.79 | 17.55 | 16.79 | 17.41 | 7,414 | +0.46(+2.71%) |
Apr 19, 2018 | 17.57 | 17.57 | 16.76 | 16.95 | 17,087 | -0.50(-2.87%) |
Apr 18, 2018 | 17.46 | 17.50 | 17.00 | 17.45 | 9,572 | -0.12(-0.68%) |
Apr 17, 2018 | 17.34 | 17.57 | 17.12 | 17.57 | 8,896 | +0.50(+2.90%) |
Apr 16, 2018 | 17.73 | 17.73 | 17.00 | 17.07 | 16,429 | -0.75(-4.23%) |
Apr 13, 2018 | 18.05 | 18.20 | 17.29 | 17.83 | 21,560 | -0.29(-1.60%) |
Apr 12, 2018 | 17.43 | 18.35 | 17.43 | 18.12 | 15,732 | +0.81(+4.68%) |
Apr 11, 2018 | 17.23 | 17.58 | 17.01 | 17.31 | 15,699 | +0.26(+1.52%) |
Apr 10, 2018 | 16.85 | 17.46 | 16.78 | 17.05 | 14,687 | +0.17(+1.01%) |
Apr 09, 2018 | 16.77 | 18.59 | 16.72 | 16.88 | 27,860 | +0.15(+0.90%) |
Apr 06, 2018 | 16.21 | 16.81 | 16.11 | 16.73 | 15,470 | +0.28(+1.70%) |
Apr 05, 2018 | 16.50 | 16.68 | 16.31 | 16.45 | 16,247 | -0.05(-0.30%) |
Apr 04, 2018 | 16.85 | 16.14 | 16.50 | 13,995 | +0.37(+2.29%) | |
Apr 03, 2018 | 16.42 | 16.75 | 16.08 | 16.13 | 18,633 | -0.17(-1.04%) |
Apr 02, 2018 | 16.43 | 16.67 | 16.00 | 16.30 | 17,452 | -0.18(-1.09%) |
Mar 29, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.07(-0.42%) | |
Mar 28, 2018 | 16.03 | 16.68 | 16.00 | 16.55 | 10,860 | +0.41(+2.54%) |
Mar 27, 2018 | 16.00 | 16.49 | 16.00 | 16.14 | 23,596 | +0.27(+1.70%) |
Mar 26, 2018 | 16.35 | 16.35 | 15.28 | 15.87 | 7,289 | +0.09(+0.57%) |
Mar 23, 2018 | 14.92 | 16.00 | 14.92 | 15.78 | 23,668 | +1.32(+9.13%) |
Mar 22, 2018 | 14.11 | 14.80 | 13.73 | 14.46 | 23,270 | +0.52(+3.73%) |
Mar 21, 2018 | 13.50 | 14.50 | 13.50 | 13.94 | 20,326 | +0.39(+2.88%) |
Mar 20, 2018 | 14.50 | 14.50 | 13.16 | 13.55 | 32,514 | -0.86(-5.97%) |
Mar 19, 2018 | 14.51 | 14.84 | 14.10 | 14.41 | 16,664 | -0.27(-1.84%) |
Mar 16, 2018 | 15.00 | 15.80 | 14.66 | 14.68 | 36,781 | -0.32(-2.13%) |
Mar 15, 2018 | 14.73 | 15.45 | 14.73 | 15.00 | 20,406 | -0.04(-0.27%) |
Mar 14, 2018 | 16.51 | 16.51 | 14.64 | 15.04 | 45,422 | -0.88(-5.53%) |
Mar 13, 2018 | 15.50 | 16.00 | 14.90 | 15.92 | 43,960 | +0.04(+0.25%) |
Mar 12, 2018 | 16.19 | 16.31 | 15.75 | 15.88 | 12,607 | -0.26(-1.61%) |
Mar 09, 2018 | 16.47 | 16.47 | 15.80 | 16.14 | 7,020 | -0.19(-1.16%) |
Mar 08, 2018 | 16.87 | 16.87 | 16.15 | 16.33 | 3,243 | -0.37(-2.22%) |
Mar 07, 2018 | 16.94 | 16.94 | 16.51 | 16.70 | 2,217 | -0.23(-1.36%) |
Mar 06, 2018 | 16.64 | 16.93 | 16.52 | 16.93 | 3,704 | +0.38(+2.30%) |
Mar 05, 2018 | 16.14 | 16.55 | 16.09 | 16.55 | 2,387 | -0.10(-0.60%) |
Mar 02, 2018 | 16.20 | 16.75 | 15.80 | 16.65 | 24,030 | -0.15(-0.89%) |