Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.02 | 17.32 | 16.74 | 16.86 | 318,188 | -0.11(-0.62%) |
May 30, 2018 | 17.13 | 17.20 | 16.76 | 16.96 | 479,151 | -0.27(-1.55%) |
May 29, 2018 | 17.16 | 17.31 | 16.71 | 17.23 | 472,985 | -0.19(-1.10%) |
May 25, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 17.17 | 17.66 | 16.99 | 17.39 | 323,611 | +0.17(+1.00%) |
May 23, 2018 | 18.30 | 18.48 | 17.08 | 17.21 | 918,083 | -1.28(-6.93%) |
May 22, 2018 | 18.93 | 19.02 | 18.48 | 18.49 | 149,521 | -0.41(-2.18%) |
May 21, 2018 | 18.86 | 19.15 | 18.72 | 18.91 | 212,247 | +0.27(+1.44%) |
May 18, 2018 | 19.10 | 19.10 | 18.39 | 18.64 | 333,784 | -0.42(-2.21%) |
May 17, 2018 | 19.25 | 19.47 | 18.88 | 19.06 | 359,915 | -0.28(-1.44%) |
May 16, 2018 | 18.71 | 19.89 | 18.67 | 19.34 | 879,987 | +0.57(+3.06%) |
May 15, 2018 | 18.18 | 18.79 | 18.18 | 18.76 | 358,019 | +0.38(+2.08%) |
May 14, 2018 | 18.02 | 18.85 | 17.96 | 18.38 | 363,997 | +0.45(+2.51%) |
May 11, 2018 | 18.32 | 18.42 | 17.71 | 17.93 | 230,706 | -0.35(-1.94%) |
May 10, 2018 | 17.69 | 18.34 | 17.41 | 18.28 | 364,137 | +0.67(+3.80%) |
May 09, 2018 | 17.17 | 17.61 | 16.88 | 17.61 | 393,968 | +0.49(+2.85%) |
May 08, 2018 | 17.50 | 17.55 | 17.13 | 17.13 | 188,163 | -0.28(-1.59%) |
May 07, 2018 | 16.80 | 17.61 | 16.80 | 17.40 | 535,465 | +0.61(+3.65%) |
May 04, 2018 | 16.80 | 17.18 | 16.31 | 16.79 | 487,346 | -0.30(-1.74%) |
May 03, 2018 | 17.29 | 17.32 | 16.60 | 17.09 | 254,815 | -0.33(-1.87%) |
May 02, 2018 | 16.96 | 17.60 | 16.65 | 17.41 | 291,065 | +0.45(+2.65%) |
May 01, 2018 | 17.55 | 17.69 | 16.91 | 16.96 | 297,979 | -0.62(-3.54%) |
Apr 30, 2018 | 18.03 | 18.03 | 17.51 | 17.59 | 293,698 | -0.33(-1.87%) |
Apr 27, 2018 | 17.83 | 18.18 | 17.70 | 17.92 | 218,366 | +0.11(+0.59%) |
Apr 26, 2018 | 17.65 | 17.99 | 17.57 | 17.82 | 240,960 | +0.12(+0.70%) |
Apr 25, 2018 | 18.19 | 18.23 | 17.42 | 17.69 | 425,218 | -0.60(-3.30%) |
Apr 24, 2018 | 18.25 | 18.71 | 18.08 | 18.29 | 306,719 | +0.23(+1.27%) |
Apr 23, 2018 | 18.32 | 18.51 | 17.99 | 18.06 | 346,093 | -0.36(-1.97%) |
Apr 20, 2018 | 18.25 | 18.60 | 18.13 | 18.43 | 226,479 | +0.13(+0.73%) |
Apr 19, 2018 | 18.77 | 18.86 | 18.19 | 18.29 | 337,630 | -0.48(-2.55%) |
Apr 18, 2018 | 18.26 | 18.81 | 18.08 | 18.77 | 393,239 | +0.57(+3.15%) |
Apr 17, 2018 | 18.03 | 18.42 | 17.85 | 18.20 | 745,004 | +0.11(+0.58%) |
Apr 16, 2018 | 18.52 | 18.52 | 17.91 | 18.09 | 369,362 | -0.34(-1.87%) |
Apr 13, 2018 | 18.63 | 18.89 | 18.30 | 18.44 | 469,377 | -0.11(-0.62%) |
Apr 12, 2018 | 18.70 | 18.91 | 18.48 | 18.55 | 253,876 | -0.19(-1.02%) |
Apr 11, 2018 | 19.04 | 19.52 | 18.62 | 18.74 | 755,186 | -0.25(-1.31%) |
Apr 10, 2018 | 19.43 | 19.56 | 18.80 | 18.99 | 1,087,620 | +0.11(+0.56%) |
Apr 09, 2018 | 18.88 | 19.22 | 18.40 | 18.89 | 711,139 | +0.60(+3.30%) |
Apr 06, 2018 | 18.96 | 19.47 | 18.20 | 18.28 | 836,443 | -0.89(-4.64%) |
Apr 05, 2018 | 18.57 | 19.59 | 18.51 | 19.17 | 747,690 | +0.64(+3.46%) |
Apr 04, 2018 | 17.49 | 18.77 | 17.38 | 18.53 | 499,821 | +0.51(+2.81%) |
Apr 03, 2018 | 18.07 | 18.59 | 17.40 | 18.03 | 659,557 | +0.03(+0.16%) |
Apr 02, 2018 | 17.51 | 18.00 | 17.47 | 18.00 | 315,385 | +0.54(+3.07%) |
Mar 29, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.72(+4.29%) | |
Mar 28, 2018 | 17.44 | 17.44 | 16.67 | 16.74 | 575,007 | -0.65(-3.74%) |
Mar 27, 2018 | 18.26 | 18.99 | 17.24 | 17.39 | 544,923 | -1.24(-6.67%) |
Mar 26, 2018 | 18.14 | 18.75 | 17.99 | 18.64 | 556,377 | +0.98(+5.53%) |
Mar 23, 2018 | 17.61 | 18.11 | 16.08 | 17.66 | 1,324,128 | -0.13(-0.75%) |
Mar 22, 2018 | 18.28 | 18.56 | 17.51 | 17.80 | 1,042,855 | -1.54(-7.97%) |
Mar 21, 2018 | 19.76 | 19.87 | 19.16 | 19.34 | 486,809 | -0.28(-1.41%) |
Mar 20, 2018 | 19.42 | 19.78 | 19.26 | 19.61 | 592,490 | +0.25(+1.28%) |
Mar 19, 2018 | 19.53 | 20.43 | 18.78 | 19.37 | 1,454,735 | +0.85(+4.60%) |
Mar 16, 2018 | 17.99 | 18.97 | 17.62 | 18.51 | 1,087,221 | +0.78(+4.42%) |
Mar 15, 2018 | 18.13 | 18.18 | 17.61 | 17.73 | 265,638 | -0.33(-1.85%) |
Mar 14, 2018 | 18.11 | 18.42 | 17.88 | 18.06 | 143,864 | +0.09(+0.48%) |
Mar 13, 2018 | 18.05 | 18.38 | 17.88 | 17.98 | 200,817 | +0.15(+0.86%) |
Mar 12, 2018 | 17.61 | 18.39 | 17.61 | 17.83 | 361,289 | +0.27(+1.53%) |
Mar 09, 2018 | 17.68 | 17.68 | 17.37 | 17.56 | 214,792 | -0.09(-0.49%) |
Mar 08, 2018 | 17.34 | 17.68 | 17.13 | 17.64 | 217,006 | +0.41(+2.39%) |
Mar 07, 2018 | 17.12 | 17.23 | 269,260 | -0.11(-0.66%) | ||
Mar 06, 2018 | 17.61 | 17.94 | 17.35 | 17.35 | 355,047 | -0.12(-0.71%) |
Mar 05, 2018 | 17.52 | 17.75 | 17.34 | 17.47 | 233,405 | -0.11(-0.65%) |
Mar 02, 2018 | 17.02 | 17.81 | 16.51 | 17.59 | 680,908 | +0.35(+2.05%) |