Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.88 | 21.40 | 20.05 | 20.20 | 143,523 | -0.68(-3.26%) |
May 30, 2018 | 20.17 | 21.09 | 20.01 | 20.88 | 127,882 | +1.01(+5.08%) |
May 29, 2018 | 19.86 | 20.87 | 18.83 | 19.87 | 162,725 | +0.01(+0.05%) |
May 25, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.36(+1.85%) | |
May 24, 2018 | 18.85 | 19.72 | 18.49 | 19.50 | 123,527 | +0.61(+3.23%) |
May 23, 2018 | 19.30 | 19.88 | 18.75 | 18.89 | 131,724 | -0.52(-2.68%) |
May 22, 2018 | 19.50 | 20.07 | 19.05 | 19.41 | 53,989 | -0.08(-0.41%) |
May 21, 2018 | 18.98 | 20.51 | 18.96 | 19.49 | 244,783 | +0.89(+4.78%) |
May 18, 2018 | 18.39 | 19.49 | 17.91 | 18.60 | 162,379 | +0.41(+2.25%) |
May 17, 2018 | 18.43 | 18.79 | 17.62 | 18.19 | 133,460 | -0.24(-1.30%) |
May 16, 2018 | 16.94 | 18.72 | 16.91 | 18.43 | 1,798,095 | +1.78(+10.69%) |
May 15, 2018 | 17.03 | 18.19 | 15.70 | 16.65 | 184,904 | -0.78(-4.48%) |
May 14, 2018 | 17.41 | 18.00 | 17.29 | 17.43 | 68,606 | +0.10(+0.58%) |
May 11, 2018 | 17.29 | 17.50 | 17.10 | 17.33 | 60,288 | +0.13(+0.76%) |
May 10, 2018 | 17.40 | 17.94 | 17.05 | 17.20 | 33,546 | -0.20(-1.15%) |
May 09, 2018 | 17.23 | 17.73 | 16.87 | 17.40 | 44,354 | +0.18(+1.05%) |
May 08, 2018 | 17.75 | 17.75 | 16.89 | 17.22 | 57,486 | -0.56(-3.15%) |
May 07, 2018 | 17.19 | 18.00 | 17.11 | 17.78 | 114,991 | +0.64(+3.73%) |
May 04, 2018 | 16.96 | 17.42 | 16.93 | 17.14 | 31,967 | +0.10(+0.59%) |
May 03, 2018 | 17.15 | 17.78 | 16.80 | 17.04 | 74,372 | -0.16(-0.93%) |
May 02, 2018 | 17.20 | 17.65 | 17.03 | 17.20 | 98,911 | +0.00(+0.00%) |
May 01, 2018 | 16.98 | 17.35 | 16.75 | 17.20 | 51,341 | +0.20(+1.18%) |
Apr 30, 2018 | 17.49 | 17.49 | 16.74 | 17.00 | 105,081 | -0.39(-2.24%) |
Apr 27, 2018 | 17.24 | 17.48 | 17.13 | 17.39 | 40,198 | +0.20(+1.16%) |
Apr 26, 2018 | 17.28 | 17.53 | 16.96 | 17.19 | 45,500 | -0.04(-0.23%) |
Apr 25, 2018 | 17.18 | 17.71 | 16.88 | 17.23 | 35,805 | -0.01(-0.06%) |
Apr 24, 2018 | 17.41 | 17.67 | 17.03 | 17.24 | 45,663 | -0.15(-0.86%) |
Apr 23, 2018 | 17.08 | 17.57 | 16.48 | 17.39 | 121,994 | +0.27(+1.58%) |
Apr 20, 2018 | 16.71 | 17.47 | 16.59 | 17.12 | 73,156 | +0.42(+2.51%) |
Apr 19, 2018 | 16.51 | 16.86 | 16.41 | 16.70 | 62,242 | +0.07(+0.42%) |
Apr 18, 2018 | 17.35 | 17.61 | 16.46 | 16.63 | 66,895 | -0.57(-3.31%) |
Apr 17, 2018 | 17.00 | 17.41 | 16.16 | 17.20 | 167,335 | +0.19(+1.12%) |
Apr 16, 2018 | 17.58 | 17.58 | 16.51 | 17.01 | 61,690 | -0.61(-3.46%) |
Apr 13, 2018 | 18.06 | 18.13 | 17.28 | 17.62 | 58,715 | -0.40(-2.22%) |
Apr 12, 2018 | 18.65 | 18.98 | 17.75 | 18.02 | 94,292 | -0.52(-2.80%) |
Apr 11, 2018 | 18.53 | 18.71 | 18.33 | 18.54 | 54,750 | -0.04(-0.22%) |
Apr 10, 2018 | 18.90 | 18.90 | 18.39 | 18.58 | 36,072 | -0.19(-1.01%) |
Apr 09, 2018 | 18.03 | 19.10 | 17.59 | 18.77 | 97,703 | +0.87(+4.86%) |
Apr 06, 2018 | 18.33 | 18.65 | 17.57 | 17.90 | 37,918 | -0.56(-3.03%) |
Apr 05, 2018 | 18.65 | 18.81 | 17.90 | 18.46 | 31,532 | -0.04(-0.22%) |
Apr 04, 2018 | 17.58 | 19.00 | 17.55 | 18.50 | 67,907 | +0.70(+3.93%) |
Apr 03, 2018 | 17.55 | 18.23 | 16.82 | 17.80 | 86,304 | +0.30(+1.71%) |
Apr 02, 2018 | 17.81 | 18.50 | 17.40 | 17.50 | 105,865 | -0.25(-1.41%) |
Mar 29, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.80(+4.72%) | |
Mar 28, 2018 | 17.17 | 17.73 | 16.74 | 16.95 | 87,763 | -0.27(-1.57%) |
Mar 27, 2018 | 18.01 | 18.60 | 16.99 | 17.22 | 108,980 | -0.75(-4.17%) |
Mar 26, 2018 | 19.45 | 19.45 | 17.45 | 17.97 | 238,488 | -1.40(-7.23%) |
Mar 23, 2018 | 19.59 | 20.19 | 18.64 | 19.37 | 299,664 | +0.00(+0.00%) |
Mar 22, 2018 | 19.23 | 19.73 | 19.11 | 19.37 | 73,621 | -0.02(-0.10%) |
Mar 21, 2018 | 19.86 | 20.42 | 19.32 | 19.39 | 163,031 | -0.38(-1.92%) |
Mar 20, 2018 | 19.70 | 20.50 | 19.51 | 19.77 | 94,503 | +0.09(+0.46%) |
Mar 19, 2018 | 20.35 | 20.89 | 19.07 | 19.68 | 100,031 | -0.67(-3.29%) |
Mar 16, 2018 | 20.52 | 21.18 | 20.07 | 20.35 | 91,680 | -0.39(-1.88%) |
Mar 15, 2018 | 20.72 | 21.01 | 20.28 | 20.74 | 44,411 | -0.14(-0.67%) |
Mar 14, 2018 | 20.30 | 20.96 | 20.05 | 20.88 | 40,749 | +0.63(+3.11%) |
Mar 13, 2018 | 21.55 | 21.99 | 20.09 | 20.25 | 101,466 | -1.05(-4.93%) |
Mar 12, 2018 | 21.46 | 22.50 | 21.00 | 21.30 | 76,010 | -0.20(-0.93%) |
Mar 09, 2018 | 21.91 | 22.32 | 21.01 | 21.50 | 91,633 | -0.33(-1.51%) |
Mar 08, 2018 | 21.77 | 22.44 | 21.50 | 21.83 | 80,608 | +0.06(+0.28%) |
Mar 07, 2018 | 21.75 | 22.09 | 21.30 | 21.77 | 119,665 | -0.23(-1.05%) |
Mar 06, 2018 | 23.25 | 23.25 | 21.50 | 22.00 | 275,799 | -1.25(-5.38%) |
Mar 05, 2018 | 22.84 | 23.40 | 19.66 | 23.25 | 929,723 | +6.44(+38.31%) |
Mar 02, 2018 | 15.30 | 16.99 | 15.07 | 16.81 | 22,344 | +1.26(+8.10%) |