Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.52 | 19.64 | 19.28 | 19.48 | 680,763 | -0.04(-0.19%) |
May 30, 2018 | 19.54 | 19.66 | 19.39 | 19.52 | 587,574 | +0.15(+0.75%) |
May 29, 2018 | 19.26 | 19.76 | 19.24 | 19.37 | 1,283,903 | +0.02(+0.09%) |
May 25, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.05(+0.28%) | |
May 24, 2018 | 19.19 | 19.32 | 19.02 | 19.30 | 555,210 | +0.13(+0.66%) |
May 23, 2018 | 19.25 | 19.33 | 18.95 | 19.17 | 680,318 | -0.14(-0.70%) |
May 22, 2018 | 19.69 | 19.77 | 19.29 | 19.31 | 936,497 | -0.31(-1.56%) |
May 21, 2018 | 19.09 | 19.70 | 19.09 | 19.61 | 1,954,172 | +0.58(+3.03%) |
May 18, 2018 | 19.14 | 19.15 | 18.64 | 19.04 | 1,892,811 | +0.03(+0.14%) |
May 17, 2018 | 19.20 | 19.29 | 18.81 | 19.01 | 4,821,559 | -1.65(-7.97%) |
May 16, 2018 | 20.51 | 20.83 | 20.41 | 20.66 | 462,469 | +0.14(+0.66%) |
May 15, 2018 | 19.95 | 20.55 | 19.94 | 20.52 | 524,808 | +0.43(+2.15%) |
May 14, 2018 | 20.16 | 20.43 | 20.05 | 20.09 | 300,385 | -0.05(-0.27%) |
May 11, 2018 | 20.08 | 20.28 | 19.72 | 20.14 | 510,136 | +0.05(+0.27%) |
May 10, 2018 | 19.51 | 20.12 | 19.46 | 20.09 | 574,204 | +0.61(+3.14%) |
May 09, 2018 | 19.53 | 19.66 | 19.39 | 19.48 | 375,974 | +0.05(+0.28%) |
May 08, 2018 | 19.29 | 19.42 | 19.01 | 19.42 | 455,762 | +0.16(+0.84%) |
May 07, 2018 | 19.41 | 19.51 | 19.03 | 19.26 | 494,816 | -0.04(-0.19%) |
May 04, 2018 | 19.21 | 19.41 | 19.05 | 19.30 | 448,165 | +0.17(+0.89%) |
May 03, 2018 | 18.45 | 19.30 | 18.07 | 19.13 | 577,101 | +1.14(+6.36%) |
May 02, 2018 | 17.58 | 18.06 | 17.58 | 17.98 | 367,617 | +0.34(+1.94%) |
May 01, 2018 | 17.58 | 17.73 | 17.41 | 17.64 | 249,861 | +0.00(+0.00%) |
Apr 30, 2018 | 17.82 | 17.89 | 17.64 | 17.64 | 263,063 | -0.16(-0.91%) |
Apr 27, 2018 | 17.63 | 17.81 | 17.59 | 17.80 | 179,160 | +0.14(+0.82%) |
Apr 26, 2018 | 17.74 | 17.75 | 17.60 | 17.66 | 203,349 | -0.06(-0.36%) |
Apr 25, 2018 | 17.68 | 17.90 | 17.61 | 17.72 | 233,734 | +0.00(+0.00%) |
Apr 24, 2018 | 17.88 | 18.16 | 17.68 | 17.72 | 299,266 | -0.04(-0.20%) |
Apr 23, 2018 | 17.80 | 17.97 | 17.68 | 17.76 | 169,204 | +0.02(+0.10%) |
Apr 20, 2018 | 17.64 | 17.76 | 17.57 | 17.74 | 305,115 | +0.06(+0.36%) |
Apr 19, 2018 | 17.92 | 18.00 | 17.65 | 17.68 | 250,221 | -0.22(-1.21%) |
Apr 18, 2018 | 17.91 | 18.11 | 17.87 | 17.89 | 337,080 | +0.02(+0.10%) |
Apr 17, 2018 | 18.09 | 18.09 | 17.83 | 17.88 | 197,348 | -0.13(-0.70%) |
Apr 16, 2018 | 17.96 | 18.07 | 17.87 | 18.00 | 331,646 | +0.14(+0.81%) |
Apr 13, 2018 | 18.16 | 18.17 | 17.80 | 17.86 | 254,943 | -0.18(-1.00%) |
Apr 12, 2018 | 18.04 | 18.13 | 17.93 | 18.04 | 143,139 | +0.13(+0.70%) |
Apr 11, 2018 | 17.85 | 18.01 | 17.77 | 17.91 | 160,131 | -0.07(-0.40%) |
Apr 10, 2018 | 17.88 | 18.12 | 17.85 | 17.98 | 276,754 | +0.38(+2.15%) |
Apr 09, 2018 | 17.90 | 17.90 | 17.60 | 17.61 | 441,274 | -0.21(-1.16%) |
Apr 06, 2018 | 18.51 | 18.65 | 17.71 | 17.81 | 355,388 | -0.81(-4.35%) |
Apr 05, 2018 | 18.39 | 18.72 | 18.20 | 18.62 | 586,461 | +0.39(+2.12%) |
Apr 04, 2018 | 17.86 | 18.34 | 17.86 | 18.24 | 464,984 | +0.13(+0.70%) |
Apr 03, 2018 | 17.79 | 18.17 | 17.77 | 18.11 | 612,689 | +0.41(+2.29%) |
Apr 02, 2018 | 17.87 | 17.92 | 17.54 | 17.71 | 564,471 | -0.17(-0.96%) |
Mar 29, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.02(+0.10%) | |
Mar 28, 2018 | 17.71 | 18.07 | 17.63 | 17.86 | 430,367 | +0.14(+0.81%) |
Mar 27, 2018 | 18.13 | 18.22 | 17.55 | 17.71 | 863,879 | -0.33(-1.85%) |
Mar 26, 2018 | 18.11 | 18.16 | 17.81 | 18.05 | 573,256 | +0.24(+1.36%) |
Mar 23, 2018 | 18.31 | 18.38 | 17.80 | 17.80 | 301,207 | -0.44(-2.42%) |
Mar 22, 2018 | 18.43 | 18.63 | 18.24 | 18.25 | 467,167 | -0.36(-1.93%) |
Mar 21, 2018 | 18.41 | 18.79 | 18.41 | 18.61 | 388,125 | +0.21(+1.13%) |
Mar 20, 2018 | 18.31 | 18.42 | 18.20 | 18.40 | 606,139 | +0.14(+0.79%) |
Mar 19, 2018 | 18.31 | 18.38 | 18.00 | 18.25 | 317,595 | -0.13(-0.69%) |
Mar 16, 2018 | 18.14 | 18.48 | 17.86 | 18.38 | 1,005,851 | +0.27(+1.49%) |
Mar 15, 2018 | 18.37 | 18.37 | 17.87 | 18.11 | 333,468 | -0.27(-1.47%) |
Mar 14, 2018 | 18.16 | 18.48 | 18.09 | 18.38 | 470,142 | +0.45(+2.51%) |
Mar 13, 2018 | 17.96 | 18.11 | 17.80 | 17.93 | 301,375 | +0.08(+0.45%) |
Mar 12, 2018 | 17.89 | 17.96 | 17.89 | 17.85 | 331,367 | -0.01(-0.05%) |
Mar 09, 2018 | 17.89 | 17.91 | 17.64 | 17.86 | 311,152 | +0.08(+0.46%) |
Mar 08, 2018 | 17.30 | 17.80 | 17.19 | 17.78 | 462,786 | +0.49(+2.81%) |
Mar 07, 2018 | 17.08 | 17.29 | 555,599 | -0.25(-1.44%) | ||
Mar 06, 2018 | 17.69 | 17.71 | 17.49 | 17.54 | 481,964 | -0.14(-0.81%) |
Mar 05, 2018 | 17.67 | 17.83 | 17.61 | 17.69 | 394,042 | -0.07(-0.41%) |
Mar 02, 2018 | 17.67 | 17.78 | 17.31 | 17.76 | 455,348 | -0.05(-0.25%) |