Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.64 | 18.91 | 18.24 | 18.40 | 680,699 | -0.24(-1.29%) |
May 30, 2018 | 18.20 | 18.68 | 18.01 | 18.64 | 665,006 | +0.51(+2.81%) |
May 29, 2018 | 18.26 | 18.49 | 17.97 | 18.13 | 583,516 | -0.27(-1.47%) |
May 25, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 18.67 | 18.85 | 18.31 | 18.36 | 868,441 | -0.40(-2.13%) |
May 23, 2018 | 18.18 | 18.82 | 18.18 | 18.76 | 549,429 | +0.52(+2.85%) |
May 22, 2018 | 18.32 | 18.43 | 18.17 | 18.24 | 910,974 | -0.02(-0.11%) |
May 21, 2018 | 18.71 | 18.79 | 18.10 | 18.26 | 996,816 | -0.34(-1.83%) |
May 18, 2018 | 18.38 | 18.62 | 18.20 | 18.60 | 911,811 | +0.31(+1.69%) |
May 17, 2018 | 18.55 | 18.60 | 18.07 | 18.29 | 1,246,996 | -0.33(-1.77%) |
May 16, 2018 | 19.66 | 19.67 | 18.50 | 18.62 | 1,264,732 | -1.07(-5.43%) |
May 15, 2018 | 19.77 | 19.94 | 19.64 | 19.69 | 1,090,684 | -0.18(-0.91%) |
May 14, 2018 | 18.78 | 19.96 | 18.78 | 19.87 | 1,300,616 | +1.05(+5.55%) |
May 11, 2018 | 17.50 | 19.14 | 17.40 | 18.82 | 3,505,824 | -1.14(-5.73%) |
May 10, 2018 | 20.36 | 20.43 | 19.95 | 19.97 | 705,195 | -0.33(-1.63%) |
May 09, 2018 | 19.97 | 20.54 | 19.82 | 20.30 | 757,747 | +0.34(+1.70%) |
May 08, 2018 | 19.82 | 20.04 | 19.55 | 19.96 | 680,756 | +0.12(+0.60%) |
May 07, 2018 | 19.45 | 19.99 | 19.40 | 19.84 | 787,431 | +0.56(+2.90%) |
May 04, 2018 | 19.34 | 19.47 | 19.11 | 19.28 | 503,668 | -0.12(-0.62%) |
May 03, 2018 | 19.21 | 19.67 | 19.19 | 19.40 | 536,413 | +0.10(+0.52%) |
May 02, 2018 | 19.52 | 19.90 | 19.27 | 19.30 | 670,637 | -0.29(-1.48%) |
May 01, 2018 | 18.91 | 19.61 | 18.82 | 19.59 | 681,918 | +0.66(+3.49%) |
Apr 30, 2018 | 19.43 | 19.60 | 18.92 | 18.93 | 658,707 | -0.54(-2.77%) |
Apr 27, 2018 | 19.15 | 19.50 | 18.94 | 19.47 | 841,979 | +0.39(+2.04%) |
Apr 26, 2018 | 18.74 | 19.17 | 18.63 | 19.08 | 675,873 | +0.42(+2.25%) |
Apr 25, 2018 | 18.49 | 18.79 | 18.33 | 18.66 | 537,909 | +0.06(+0.32%) |
Apr 24, 2018 | 18.88 | 18.99 | 18.43 | 18.60 | 810,607 | -0.26(-1.38%) |
Apr 23, 2018 | 19.01 | 19.19 | 18.70 | 18.86 | 569,713 | +0.00(+0.00%) |
Apr 20, 2018 | 19.01 | 19.12 | 18.64 | 18.86 | 816,952 | -0.30(-1.57%) |
Apr 19, 2018 | 19.55 | 19.76 | 19.05 | 19.16 | 648,744 | -0.41(-2.10%) |
Apr 18, 2018 | 19.81 | 19.87 | 19.51 | 19.57 | 635,563 | -0.25(-1.26%) |
Apr 17, 2018 | 19.45 | 19.87 | 19.31 | 19.82 | 539,332 | +0.55(+2.85%) |
Apr 16, 2018 | 19.60 | 19.71 | 19.26 | 19.27 | 627,246 | -0.10(-0.52%) |
Apr 13, 2018 | 19.73 | 19.73 | 19.32 | 19.37 | 519,327 | -0.23(-1.17%) |
Apr 12, 2018 | 19.66 | 19.80 | 19.52 | 19.60 | 445,463 | +0.08(+0.41%) |
Apr 11, 2018 | 19.41 | 19.80 | 19.31 | 19.52 | 629,255 | -0.09(-0.46%) |
Apr 10, 2018 | 19.35 | 19.72 | 19.29 | 19.61 | 673,622 | +0.51(+2.67%) |
Apr 09, 2018 | 19.05 | 19.45 | 19.01 | 19.10 | 488,793 | +0.16(+0.84%) |
Apr 06, 2018 | 19.24 | 19.40 | 18.76 | 18.94 | 581,125 | -0.55(-2.82%) |
Apr 05, 2018 | 19.95 | 20.00 | 19.43 | 19.49 | 845,850 | -0.32(-1.62%) |
Apr 04, 2018 | 18.72 | 19.88 | 18.58 | 19.81 | 677,506 | +0.70(+3.66%) |
Apr 03, 2018 | 18.86 | 19.14 | 18.58 | 19.11 | 863,630 | +0.30(+1.59%) |
Apr 02, 2018 | 19.58 | 19.58 | 18.66 | 18.81 | 996,431 | -0.78(-3.98%) |
Mar 29, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.65(+3.43%) | |
Mar 28, 2018 | 18.86 | 19.11 | 18.52 | 18.94 | 858,341 | +0.09(+0.48%) |
Mar 27, 2018 | 19.46 | 19.50 | 18.76 | 18.85 | 958,897 | -0.58(-2.99%) |
Mar 26, 2018 | 19.04 | 19.47 | 18.63 | 19.43 | 1,432,732 | +0.84(+4.52%) |
Mar 23, 2018 | 20.30 | 20.37 | 18.51 | 18.59 | 1,553,300 | -1.79(-8.78%) |
Mar 22, 2018 | 20.82 | 20.91 | 20.37 | 20.38 | 875,709 | -0.56(-2.67%) |
Mar 21, 2018 | 21.08 | 21.41 | 20.90 | 20.94 | 910,462 | -0.26(-1.23%) |
Mar 20, 2018 | 20.91 | 21.48 | 20.85 | 21.20 | 938,558 | +0.38(+1.83%) |
Mar 19, 2018 | 20.63 | 21.07 | 20.58 | 20.82 | 1,156,103 | +0.20(+0.97%) |
Mar 16, 2018 | 20.88 | 20.95 | 20.49 | 20.62 | 1,543,448 | -0.29(-1.39%) |
Mar 15, 2018 | 21.20 | 21.31 | 20.78 | 20.91 | 614,345 | -0.14(-0.67%) |
Mar 14, 2018 | 21.08 | 21.22 | 20.96 | 21.05 | 964,583 | +0.11(+0.53%) |
Mar 13, 2018 | 21.07 | 21.36 | 20.74 | 20.94 | 1,711,551 | +0.06(+0.29%) |
Mar 12, 2018 | 20.70 | 21.02 | 20.58 | 20.88 | 1,103,529 | +0.27(+1.29%) |
Mar 09, 2018 | 20.66 | 20.90 | 20.59 | 20.61 | 706,513 | +0.08(+0.41%) |
Mar 08, 2018 | 20.18 | 20.73 | 20.06 | 20.53 | 825,510 | +0.46(+2.29%) |
Mar 07, 2018 | 20.20 | 20.07 | 904,807 | -0.04(-0.20%) | ||
Mar 06, 2018 | 19.85 | 20.16 | 19.65 | 20.11 | 1,130,865 | +0.31(+1.57%) |
Mar 05, 2018 | 19.87 | 19.99 | 19.50 | 19.80 | 752,397 | -0.10(-0.50%) |
Mar 02, 2018 | 19.53 | 20.00 | 19.36 | 19.90 | 1,040,639 | +0.09(+0.45%) |