Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.18 | 21.29 | 20.81 | 21.15 | 332,653 | -0.14(-0.65%) |
May 30, 2018 | 20.77 | 21.44 | 20.77 | 21.28 | 318,109 | +0.58(+2.80%) |
May 29, 2018 | 20.51 | 20.73 | 20.15 | 20.71 | 365,369 | +0.18(+0.90%) |
May 25, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.41(-1.98%) | |
May 24, 2018 | 21.20 | 21.45 | 20.75 | 20.94 | 356,648 | -0.24(-1.13%) |
May 23, 2018 | 20.78 | 21.26 | 20.68 | 21.17 | 270,292 | +0.30(+1.45%) |
May 22, 2018 | 21.78 | 21.78 | 20.81 | 20.87 | 798,966 | -0.74(-3.44%) |
May 21, 2018 | 21.83 | 22.19 | 21.49 | 21.62 | 538,741 | -0.03(-0.13%) |
May 18, 2018 | 21.78 | 22.06 | 21.23 | 21.64 | 820,797 | -0.02(-0.08%) |
May 17, 2018 | 22.81 | 22.86 | 21.39 | 21.66 | 4,585,546 | -0.04(-0.17%) |
May 16, 2018 | 20.38 | 21.96 | 19.85 | 21.70 | 915,562 | +1.25(+6.11%) |
May 15, 2018 | 21.40 | 21.40 | 20.18 | 20.45 | 478,276 | -1.93(-8.62%) |
May 14, 2018 | 22.33 | 22.65 | 22.23 | 22.38 | 192,575 | +0.05(+0.21%) |
May 11, 2018 | 22.33 | 22.58 | 22.20 | 22.33 | 105,154 | -0.06(-0.29%) |
May 10, 2018 | 22.42 | 22.54 | 22.28 | 22.40 | 57,509 | +0.07(+0.33%) |
May 09, 2018 | 22.25 | 22.36 | 22.08 | 22.32 | 161,721 | +0.13(+0.58%) |
May 08, 2018 | 22.53 | 22.66 | 21.89 | 22.19 | 145,918 | -0.15(-0.66%) |
May 07, 2018 | 21.76 | 22.42 | 21.50 | 22.34 | 170,665 | +0.81(+3.76%) |
May 04, 2018 | 21.80 | 22.27 | 21.41 | 21.53 | 185,013 | -0.34(-1.55%) |
May 03, 2018 | 21.32 | 22.01 | 20.80 | 21.87 | 247,209 | +0.53(+2.50%) |
May 02, 2018 | 21.38 | 22.12 | 21.31 | 21.34 | 164,553 | -0.08(-0.39%) |
May 01, 2018 | 20.10 | 21.43 | 19.93 | 21.42 | 207,206 | +1.32(+6.58%) |
Apr 30, 2018 | 19.60 | 20.39 | 19.54 | 20.10 | 108,632 | +0.66(+3.40%) |
Apr 27, 2018 | 19.48 | 20.00 | 18.56 | 19.44 | 384,302 | +1.08(+5.91%) |
Apr 26, 2018 | 18.28 | 18.58 | 18.20 | 18.35 | 76,978 | +0.10(+0.55%) |
Apr 25, 2018 | 18.05 | 18.38 | 17.84 | 18.25 | 105,836 | +0.23(+1.28%) |
Apr 24, 2018 | 18.19 | 18.25 | 17.88 | 18.02 | 101,720 | -0.12(-0.66%) |
Apr 23, 2018 | 18.29 | 18.38 | 18.01 | 18.14 | 90,120 | -0.11(-0.60%) |
Apr 20, 2018 | 17.88 | 18.44 | 17.80 | 18.25 | 133,422 | +0.30(+1.69%) |
Apr 19, 2018 | 17.39 | 18.09 | 17.39 | 17.95 | 174,373 | +0.49(+2.79%) |
Apr 18, 2018 | 17.35 | 17.80 | 17.15 | 17.46 | 110,418 | +0.21(+1.23%) |
Apr 17, 2018 | 16.56 | 17.29 | 16.56 | 17.25 | 370,252 | +0.94(+5.75%) |
Apr 16, 2018 | 16.94 | 16.94 | 16.03 | 16.31 | 182,770 | -0.23(-1.39%) |
Apr 13, 2018 | 17.26 | 17.31 | 16.25 | 16.54 | 156,972 | -0.51(-3.02%) |
Apr 12, 2018 | 17.33 | 17.57 | 16.84 | 17.06 | 142,575 | -0.08(-0.48%) |
Apr 11, 2018 | 16.12 | 17.56 | 16.12 | 17.14 | 727,964 | +0.94(+5.79%) |
Apr 10, 2018 | 16.01 | 16.27 | 15.77 | 16.20 | 181,139 | +0.36(+2.26%) |
Apr 09, 2018 | 15.86 | 16.06 | 15.76 | 15.84 | 171,268 | +0.10(+0.64%) |
Apr 06, 2018 | 15.77 | 15.97 | 15.53 | 15.74 | 86,359 | -0.15(-0.93%) |
Apr 05, 2018 | 16.01 | 16.24 | 15.85 | 15.89 | 179,634 | +0.04(+0.23%) |
Apr 04, 2018 | 15.77 | 16.18 | 15.76 | 15.85 | 166,541 | -0.08(-0.52%) |
Apr 03, 2018 | 15.75 | 16.04 | 15.58 | 15.94 | 136,343 | +0.31(+2.00%) |
Apr 02, 2018 | 15.78 | 16.31 | 15.57 | 15.62 | 321,121 | -0.18(-1.16%) |
Mar 29, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 15.82 | 15.99 | 15.66 | 15.79 | 128,263 | +0.00(+0.00%) |
Mar 27, 2018 | 15.70 | 15.90 | 15.59 | 15.79 | 90,703 | +0.09(+0.59%) |
Mar 26, 2018 | 15.70 | 15.92 | 15.56 | 15.70 | 312,414 | +0.16(+1.01%) |
Mar 23, 2018 | 15.63 | 15.88 | 15.45 | 15.54 | 153,126 | -0.08(-0.53%) |
Mar 22, 2018 | 15.78 | 15.85 | 15.54 | 15.62 | 75,446 | -0.28(-1.73%) |
Mar 21, 2018 | 15.84 | 16.32 | 15.75 | 15.90 | 150,636 | +0.00(+0.00%) |
Mar 20, 2018 | 15.79 | 16.04 | 15.49 | 15.90 | 125,809 | +0.10(+0.64%) |
Mar 19, 2018 | 15.88 | 15.93 | 15.24 | 15.80 | 157,423 | +0.31(+2.02%) |
Mar 16, 2018 | 15.63 | 15.78 | 15.36 | 15.49 | 1,004,048 | +0.11(+0.72%) |
Mar 15, 2018 | 15.83 | 15.96 | 15.05 | 15.38 | 261,754 | -0.43(-2.73%) |
Mar 14, 2018 | 15.72 | 16.00 | 15.40 | 15.81 | 121,165 | +0.15(+0.94%) |
Mar 13, 2018 | 15.96 | 16.12 | 15.49 | 15.66 | 202,120 | -0.25(-1.56%) |
Mar 12, 2018 | 16.15 | 16.33 | 15.78 | 15.91 | 106,984 | -0.09(-0.57%) |
Mar 09, 2018 | 16.02 | 16.27 | 15.87 | 16.00 | 195,156 | +0.15(+0.93%) |
Mar 08, 2018 | 15.91 | 16.07 | 15.49 | 15.85 | 97,049 | -0.03(-0.17%) |
Mar 07, 2018 | 16.20 | 15.88 | 321,160 | -0.01(-0.06%) | ||
Mar 06, 2018 | 15.96 | 16.12 | 15.85 | 15.89 | 56,170 | -0.06(-0.35%) |
Mar 05, 2018 | 15.84 | 16.23 | 15.65 | 15.95 | 59,814 | -0.03(-0.17%) |
Mar 02, 2018 | 15.49 | 16.30 | 15.37 | 15.97 | 136,860 | +0.35(+2.24%) |