Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.00 | 21.30 | 20.65 | 21.00 | 102,592 | +0.05(+0.24%) |
May 30, 2018 | 20.95 | 21.25 | 20.80 | 20.95 | 126,285 | +0.15(+0.72%) |
May 29, 2018 | 20.85 | 20.93 | 20.55 | 20.80 | 75,712 | -0.20(-0.95%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.30(+1.45%) | |
May 24, 2018 | 20.80 | 20.95 | 18.75 | 20.70 | 147,355 | -0.10(-0.48%) |
May 23, 2018 | 20.65 | 20.90 | 20.40 | 20.80 | 63,632 | +0.10(+0.48%) |
May 22, 2018 | 20.75 | 21.00 | 20.65 | 20.70 | 119,691 | -0.15(-0.72%) |
May 21, 2018 | 20.55 | 20.85 | 20.40 | 20.85 | 89,107 | +0.35(+1.71%) |
May 18, 2018 | 20.85 | 20.85 | 20.45 | 20.50 | 92,630 | -0.25(-1.20%) |
May 17, 2018 | 20.65 | 20.90 | 20.45 | 20.75 | 55,915 | +0.15(+0.73%) |
May 16, 2018 | 20.30 | 20.62 | 20.20 | 20.60 | 82,421 | +0.30(+1.48%) |
May 15, 2018 | 20.10 | 20.40 | 20.10 | 20.30 | 54,363 | +0.25(+1.25%) |
May 14, 2018 | 20.10 | 20.25 | 19.90 | 20.05 | 55,104 | -0.05(-0.25%) |
May 11, 2018 | 19.95 | 20.25 | 19.85 | 20.10 | 114,864 | +0.20(+1.01%) |
May 10, 2018 | 19.80 | 19.98 | 19.60 | 19.90 | 69,954 | +0.10(+0.51%) |
May 09, 2018 | 19.65 | 19.85 | 19.60 | 19.80 | 89,172 | +0.15(+0.76%) |
May 08, 2018 | 19.50 | 19.75 | 19.50 | 19.65 | 76,617 | +0.10(+0.51%) |
May 07, 2018 | 19.60 | 19.65 | 19.45 | 19.55 | 62,806 | -0.05(-0.26%) |
May 04, 2018 | 19.40 | 19.80 | 19.30 | 19.60 | 60,922 | +0.20(+1.03%) |
May 03, 2018 | 19.50 | 19.50 | 19.23 | 19.40 | 51,641 | -0.10(-0.51%) |
May 02, 2018 | 19.40 | 19.70 | 19.20 | 19.50 | 57,905 | +0.10(+0.52%) |
May 01, 2018 | 19.30 | 19.60 | 19.10 | 19.40 | 104,977 | +0.10(+0.52%) |
Apr 30, 2018 | 20.00 | 20.00 | 19.30 | 19.30 | 141,779 | -0.60(-3.02%) |
Apr 27, 2018 | 19.80 | 19.95 | 19.35 | 19.90 | 141,543 | +0.75(+3.92%) |
Apr 26, 2018 | 19.35 | 19.40 | 19.05 | 19.15 | 154,692 | -0.05(-0.26%) |
Apr 25, 2018 | 19.60 | 19.65 | 19.18 | 19.20 | 61,887 | -0.40(-2.04%) |
Apr 24, 2018 | 19.35 | 19.70 | 19.35 | 19.60 | 78,900 | +0.25(+1.29%) |
Apr 23, 2018 | 19.40 | 19.45 | 19.20 | 19.35 | 34,198 | +0.10(+0.52%) |
Apr 20, 2018 | 19.00 | 19.45 | 19.00 | 19.25 | 74,192 | +0.20(+1.05%) |
Apr 19, 2018 | 18.90 | 19.20 | 18.90 | 19.05 | 38,476 | +0.05(+0.26%) |
Apr 18, 2018 | 19.00 | 19.15 | 18.85 | 19.00 | 65,809 | +0.00(+0.00%) |
Apr 17, 2018 | 19.05 | 19.15 | 18.80 | 19.00 | 60,614 | +0.00(+0.00%) |
Apr 16, 2018 | 18.90 | 19.20 | 18.90 | 19.00 | 118,005 | +0.10(+0.53%) |
Apr 13, 2018 | 19.10 | 19.10 | 18.80 | 18.90 | 86,927 | -0.10(-0.53%) |
Apr 12, 2018 | 19.00 | 19.15 | 18.90 | 19.00 | 74,309 | +0.10(+0.53%) |
Apr 11, 2018 | 19.00 | 19.00 | 18.80 | 18.90 | 69,319 | -0.15(-0.79%) |
Apr 10, 2018 | 19.00 | 19.20 | 18.85 | 19.05 | 91,569 | +0.20(+1.06%) |
Apr 09, 2018 | 18.80 | 19.10 | 18.70 | 18.85 | 97,448 | +0.10(+0.53%) |
Apr 06, 2018 | 18.85 | 18.95 | 18.70 | 18.75 | 76,633 | -0.20(-1.06%) |
Apr 05, 2018 | 18.75 | 19.15 | 18.65 | 18.95 | 66,660 | +0.20(+1.07%) |
Apr 04, 2018 | 18.20 | 18.80 | 18.00 | 18.75 | 149,166 | +0.45(+2.46%) |
Apr 03, 2018 | 18.05 | 18.35 | 17.95 | 18.30 | 54,049 | +0.35(+1.95%) |
Apr 02, 2018 | 18.10 | 18.48 | 17.70 | 17.95 | 64,132 | -0.15(-0.83%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.05(-0.28%) | |
Mar 28, 2018 | 18.20 | 18.45 | 17.95 | 18.15 | 72,176 | +0.00(+0.00%) |
Mar 27, 2018 | 18.50 | 18.50 | 17.95 | 18.15 | 72,475 | -0.30(-1.63%) |
Mar 26, 2018 | 18.00 | 18.50 | 17.95 | 18.45 | 83,269 | +0.65(+3.65%) |
Mar 23, 2018 | 18.20 | 18.20 | 17.75 | 17.80 | 144,830 | -0.30(-1.66%) |
Mar 22, 2018 | 18.20 | 18.45 | 18.10 | 18.10 | 100,675 | -0.20(-1.09%) |
Mar 21, 2018 | 18.20 | 18.45 | 18.05 | 18.30 | 79,432 | +0.15(+0.83%) |
Mar 20, 2018 | 18.25 | 18.25 | 18.10 | 18.15 | 47,827 | +0.00(+0.00%) |
Mar 19, 2018 | 18.20 | 18.25 | 17.90 | 18.15 | 65,240 | -0.10(-0.55%) |
Mar 16, 2018 | 18.00 | 18.32 | 17.85 | 18.25 | 179,949 | +0.25(+1.39%) |
Mar 15, 2018 | 18.00 | 18.00 | 17.60 | 18.00 | 53,409 | +0.10(+0.56%) |
Mar 14, 2018 | 18.00 | 18.05 | 17.80 | 17.90 | 37,108 | -0.20(-1.10%) |
Mar 13, 2018 | 18.10 | 18.15 | 17.95 | 18.10 | 67,502 | +0.10(+0.56%) |
Mar 12, 2018 | 18.15 | 18.15 | 17.90 | 18.00 | 46,505 | -0.10(-0.55%) |
Mar 09, 2018 | 18.00 | 18.10 | 17.84 | 18.10 | 90,571 | +0.15(+0.84%) |
Mar 08, 2018 | 18.00 | 18.00 | 17.70 | 17.95 | 75,410 | +0.05(+0.28%) |
Mar 07, 2018 | 17.80 | 18.00 | 17.75 | 17.90 | 95,789 | +0.00(+0.00%) |
Mar 06, 2018 | 17.80 | 18.00 | 17.55 | 17.90 | 56,358 | +0.05(+0.28%) |
Mar 05, 2018 | 17.55 | 17.95 | 17.30 | 17.85 | 46,308 | +0.20(+1.13%) |
Mar 02, 2018 | 17.25 | 17.75 | 17.25 | 17.65 | 37,263 | +0.35(+2.02%) |