Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.90 | 18.90 | 18.27 | 18.27 | 218,428 | -0.58(-3.10%) |
May 30, 2018 | 19.01 | 19.01 | 18.74 | 18.86 | 207,999 | +0.00(+0.00%) |
May 29, 2018 | 18.70 | 18.94 | 18.66 | 18.86 | 235,605 | -0.04(-0.21%) |
May 25, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 18.90 | 19.01 | 18.59 | 18.94 | 190,492 | +0.12(+0.62%) |
May 23, 2018 | 18.55 | 18.94 | 18.51 | 18.82 | 240,748 | +0.35(+1.90%) |
May 22, 2018 | 19.17 | 19.25 | 18.47 | 18.47 | 176,229 | -0.74(-3.85%) |
May 21, 2018 | 19.40 | 19.44 | 19.04 | 19.21 | 217,947 | -0.08(-0.40%) |
May 18, 2018 | 19.05 | 19.33 | 18.90 | 19.29 | 520,833 | +0.31(+1.64%) |
May 17, 2018 | 18.90 | 19.09 | 18.78 | 18.97 | 216,494 | +0.04(+0.21%) |
May 16, 2018 | 18.62 | 18.94 | 18.51 | 18.94 | 381,103 | +0.47(+2.53%) |
May 15, 2018 | 18.55 | 18.66 | 18.31 | 18.47 | 618,786 | -0.19(-1.04%) |
May 14, 2018 | 18.90 | 18.90 | 18.51 | 18.66 | 291,843 | -0.12(-0.62%) |
May 11, 2018 | 18.62 | 18.84 | 18.51 | 18.78 | 182,246 | +0.23(+1.26%) |
May 10, 2018 | 18.66 | 18.86 | 18.47 | 18.55 | 255,798 | -0.08(-0.42%) |
May 09, 2018 | 18.70 | 18.90 | 18.35 | 18.62 | 402,158 | +0.00(+0.00%) |
May 08, 2018 | 18.59 | 18.70 | 18.39 | 18.62 | 236,902 | +0.04(+0.21%) |
May 07, 2018 | 18.74 | 18.82 | 18.39 | 18.59 | 372,463 | -0.08(-0.42%) |
May 04, 2018 | 18.04 | 18.97 | 17.81 | 18.66 | 553,004 | +0.62(+3.46%) |
May 03, 2018 | 17.96 | 18.27 | 17.77 | 18.04 | 377,870 | +0.12(+0.65%) |
May 02, 2018 | 17.65 | 17.96 | 17.49 | 17.92 | 304,329 | +0.35(+2.00%) |
May 01, 2018 | 17.14 | 17.65 | 16.95 | 17.57 | 356,970 | +0.39(+2.27%) |
Apr 30, 2018 | 17.73 | 17.88 | 17.14 | 17.18 | 488,498 | -0.70(-3.92%) |
Apr 27, 2018 | 16.91 | 18.20 | 16.91 | 17.88 | 734,499 | -0.08(-0.43%) |
Apr 26, 2018 | 18.16 | 18.31 | 17.88 | 17.96 | 242,237 | -0.23(-1.28%) |
Apr 25, 2018 | 17.81 | 18.23 | 17.57 | 18.20 | 441,130 | +0.55(+3.09%) |
Apr 24, 2018 | 17.61 | 17.81 | 17.47 | 17.65 | 286,833 | +0.19(+1.12%) |
Apr 23, 2018 | 17.26 | 17.57 | 17.18 | 17.46 | 264,977 | +0.27(+1.59%) |
Apr 20, 2018 | 17.18 | 17.22 | 16.87 | 17.18 | 483,367 | +0.00(+0.00%) |
Apr 19, 2018 | 17.30 | 17.34 | 16.95 | 17.18 | 340,665 | -0.23(-1.34%) |
Apr 18, 2018 | 16.83 | 17.81 | 16.75 | 17.42 | 403,369 | -0.16(-0.89%) |
Apr 17, 2018 | 17.61 | 17.92 | 17.49 | 17.57 | 265,078 | +0.08(+0.45%) |
Apr 16, 2018 | 17.49 | 17.73 | 17.38 | 17.49 | 280,538 | +0.08(+0.45%) |
Apr 13, 2018 | 17.46 | 17.61 | 16.99 | 17.42 | 442,382 | -0.04(-0.22%) |
Apr 12, 2018 | 17.42 | 17.61 | 17.26 | 17.46 | 255,359 | +0.08(+0.45%) |
Apr 11, 2018 | 17.49 | 17.73 | 17.16 | 17.38 | 554,368 | -0.27(-1.55%) |
Apr 10, 2018 | 17.96 | 18.04 | 17.59 | 17.65 | 446,348 | -0.12(-0.70%) |
Apr 09, 2018 | 17.66 | 18.05 | 17.50 | 17.77 | 358,242 | +0.19(+1.10%) |
Apr 06, 2018 | 17.23 | 17.85 | 17.00 | 17.58 | 654,412 | -0.35(-1.94%) |
Apr 05, 2018 | 18.01 | 18.12 | 17.70 | 17.93 | 548,603 | +0.04(+0.22%) |
Apr 04, 2018 | 17.04 | 17.93 | 17.04 | 17.89 | 353,185 | +0.43(+2.43%) |
Apr 03, 2018 | 17.39 | 17.66 | 17.27 | 17.47 | 286,848 | +0.19(+1.12%) |
Apr 02, 2018 | 17.62 | 17.74 | 17.02 | 17.27 | 250,660 | -0.46(-2.61%) |
Mar 29, 2018 | 17.74 | 17.74 | 17.74 | 0 | -0.19(-1.08%) | |
Mar 28, 2018 | 17.54 | 17.93 | 17.43 | 17.93 | 435,735 | +0.39(+2.20%) |
Mar 27, 2018 | 17.70 | 17.81 | 17.47 | 17.54 | 166,398 | -0.15(-0.87%) |
Mar 26, 2018 | 17.47 | 17.85 | 17.12 | 17.70 | 286,758 | +0.50(+2.92%) |
Mar 23, 2018 | 17.58 | 17.76 | 17.19 | 17.19 | 375,893 | -0.35(-1.98%) |
Mar 22, 2018 | 17.81 | 17.97 | 17.54 | 17.54 | 253,850 | -0.39(-2.16%) |
Mar 21, 2018 | 18.12 | 18.24 | 17.85 | 17.93 | 213,891 | -0.19(-1.07%) |
Mar 20, 2018 | 18.39 | 18.47 | 18.05 | 18.12 | 222,036 | -0.23(-1.26%) |
Mar 19, 2018 | 18.90 | 19.09 | 18.20 | 18.35 | 302,241 | -0.70(-3.65%) |
Mar 16, 2018 | 18.66 | 19.17 | 18.59 | 19.05 | 666,463 | +0.46(+2.49%) |
Mar 15, 2018 | 18.70 | 18.93 | 18.43 | 18.59 | 270,981 | -0.12(-0.62%) |
Mar 14, 2018 | 18.97 | 18.97 | 18.62 | 18.70 | 269,953 | -0.12(-0.62%) |
Mar 13, 2018 | 18.70 | 19.01 | 18.70 | 18.82 | 225,954 | +0.15(+0.83%) |
Mar 12, 2018 | 18.66 | 18.90 | 18.51 | 18.66 | 257,847 | +0.00(+0.00%) |
Mar 09, 2018 | 18.62 | 18.70 | 18.28 | 18.66 | 251,030 | +0.15(+0.84%) |
Mar 08, 2018 | 18.66 | 18.66 | 18.35 | 18.51 | 314,840 | -0.08(-0.42%) |
Mar 07, 2018 | 18.51 | 18.59 | 489,188 | -0.62(-3.22%) | ||
Mar 06, 2018 | 18.90 | 19.28 | 18.66 | 19.20 | 285,367 | +0.39(+2.05%) |
Mar 05, 2018 | 18.55 | 18.93 | 18.51 | 18.82 | 252,877 | +0.19(+1.04%) |
Mar 02, 2018 | 18.35 | 18.66 | 18.05 | 18.62 | 356,208 | +0.12(+0.63%) |