Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.76 | 18.90 | 18.45 | 18.57 | 139,393 | -0.14(-0.74%) |
May 30, 2018 | 18.30 | 18.75 | 18.25 | 18.70 | 300,854 | +0.51(+2.78%) |
May 29, 2018 | 18.10 | 18.44 | 18.07 | 18.20 | 275,599 | -0.06(-0.35%) |
May 25, 2018 | 18.26 | 18.26 | 18.26 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.52 | 18.52 | 18.22 | 18.27 | 302,858 | -0.34(-1.83%) |
May 23, 2018 | 18.66 | 18.72 | 18.45 | 18.61 | 180,359 | -0.12(-0.64%) |
May 22, 2018 | 19.05 | 19.19 | 18.71 | 18.73 | 179,330 | -0.29(-1.55%) |
May 21, 2018 | 18.98 | 19.16 | 18.91 | 19.03 | 122,014 | +0.13(+0.68%) |
May 18, 2018 | 18.80 | 18.91 | 18.74 | 18.90 | 162,832 | +0.17(+0.93%) |
May 17, 2018 | 18.54 | 18.80 | 18.54 | 18.72 | 122,410 | +0.19(+1.04%) |
May 16, 2018 | 18.33 | 18.66 | 18.29 | 18.53 | 162,610 | +0.25(+1.36%) |
May 15, 2018 | 18.00 | 18.29 | 17.95 | 18.28 | 174,565 | +0.19(+1.07%) |
May 14, 2018 | 18.27 | 18.38 | 18.08 | 18.09 | 162,982 | -0.19(-1.06%) |
May 11, 2018 | 18.28 | 18.43 | 18.21 | 18.28 | 207,038 | +0.01(+0.05%) |
May 10, 2018 | 18.34 | 18.44 | 18.25 | 18.27 | 120,010 | -0.02(-0.10%) |
May 09, 2018 | 18.49 | 18.53 | 18.14 | 18.29 | 142,817 | -0.18(-0.99%) |
May 08, 2018 | 18.32 | 18.54 | 18.09 | 18.48 | 133,071 | +0.17(+0.90%) |
May 07, 2018 | 18.47 | 18.47 | 18.22 | 18.31 | 124,246 | -0.09(-0.50%) |
May 04, 2018 | 18.21 | 18.47 | 18.02 | 18.40 | 237,419 | +0.06(+0.35%) |
May 03, 2018 | 18.34 | 18.56 | 18.21 | 18.34 | 300,867 | -0.04(-0.20%) |
May 02, 2018 | 17.98 | 18.47 | 17.76 | 18.37 | 335,706 | +0.38(+2.09%) |
May 01, 2018 | 17.50 | 18.08 | 17.38 | 18.00 | 298,049 | +0.47(+2.67%) |
Apr 30, 2018 | 17.96 | 18.02 | 17.45 | 17.53 | 328,362 | -0.44(-2.46%) |
Apr 27, 2018 | 18.75 | 18.83 | 17.78 | 17.97 | 333,971 | -0.82(-4.35%) |
Apr 26, 2018 | 19.49 | 19.49 | 18.41 | 18.79 | 472,690 | +0.02(+0.10%) |
Apr 25, 2018 | 18.97 | 19.04 | 18.70 | 18.77 | 156,109 | -0.26(-1.35%) |
Apr 24, 2018 | 19.07 | 19.20 | 18.78 | 19.03 | 228,019 | +0.06(+0.34%) |
Apr 23, 2018 | 19.07 | 19.40 | 18.91 | 18.96 | 291,726 | -0.11(-0.58%) |
Apr 20, 2018 | 19.10 | 19.17 | 18.93 | 19.07 | 222,072 | -0.06(-0.34%) |
Apr 19, 2018 | 19.39 | 19.41 | 19.10 | 19.14 | 187,986 | -0.25(-1.28%) |
Apr 18, 2018 | 19.46 | 19.58 | 19.39 | 19.39 | 143,202 | +0.00(+0.00%) |
Apr 17, 2018 | 19.79 | 19.79 | 19.33 | 19.39 | 351,440 | -0.28(-1.40%) |
Apr 16, 2018 | 19.50 | 19.78 | 19.36 | 19.66 | 141,889 | +0.29(+1.47%) |
Apr 13, 2018 | 19.44 | 19.53 | 19.26 | 19.38 | 178,421 | +0.07(+0.38%) |
Apr 12, 2018 | 19.15 | 19.40 | 19.15 | 19.30 | 136,149 | +0.18(+0.96%) |
Apr 11, 2018 | 19.16 | 19.34 | 19.08 | 19.12 | 118,683 | -0.15(-0.76%) |
Apr 10, 2018 | 19.09 | 19.35 | 18.94 | 19.27 | 186,030 | +0.40(+2.09%) |
Apr 09, 2018 | 19.26 | 19.26 | 18.85 | 18.87 | 253,134 | -0.25(-1.30%) |
Apr 06, 2018 | 19.16 | 19.40 | 18.97 | 19.12 | 153,379 | -0.17(-0.86%) |
Apr 05, 2018 | 19.26 | 19.49 | 19.05 | 19.28 | 190,611 | +0.17(+0.91%) |
Apr 04, 2018 | 18.54 | 19.13 | 18.36 | 19.11 | 234,340 | +0.28(+1.46%) |
Apr 03, 2018 | 18.61 | 18.85 | 18.29 | 18.83 | 228,542 | +0.39(+2.09%) |
Apr 02, 2018 | 18.48 | 18.61 | 17.95 | 18.45 | 241,184 | -0.11(-0.59%) |
Mar 29, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.17(+0.95%) | |
Mar 28, 2018 | 18.00 | 18.48 | 17.97 | 18.38 | 212,005 | +0.43(+2.41%) |
Mar 27, 2018 | 18.07 | 18.18 | 17.71 | 17.95 | 212,854 | -0.07(-0.41%) |
Mar 26, 2018 | 18.20 | 18.20 | 17.73 | 18.02 | 186,273 | +0.14(+0.77%) |
Mar 23, 2018 | 19.01 | 19.35 | 17.84 | 17.89 | 417,157 | -1.14(-5.99%) |
Mar 22, 2018 | 19.85 | 19.96 | 19.02 | 19.03 | 251,618 | -1.09(-5.44%) |
Mar 21, 2018 | 20.19 | 20.41 | 20.05 | 20.12 | 150,441 | +0.01(+0.05%) |
Mar 20, 2018 | 20.25 | 20.35 | 20.09 | 20.11 | 131,046 | -0.10(-0.50%) |
Mar 19, 2018 | 20.31 | 20.48 | 20.00 | 20.21 | 226,322 | -0.18(-0.90%) |
Mar 16, 2018 | 20.27 | 20.64 | 20.09 | 20.40 | 280,248 | +0.17(+0.82%) |
Mar 15, 2018 | 20.37 | 20.37 | 20.05 | 20.23 | 203,310 | -0.03(-0.14%) |
Mar 14, 2018 | 20.50 | 20.54 | 20.16 | 20.26 | 176,011 | -0.10(-0.50%) |
Mar 13, 2018 | 20.60 | 20.85 | 20.34 | 20.36 | 218,486 | -0.10(-0.49%) |
Mar 12, 2018 | 20.44 | 20.64 | 20.35 | 20.46 | 117,131 | +0.02(+0.09%) |
Mar 09, 2018 | 20.22 | 20.51 | 20.08 | 20.44 | 164,764 | +0.28(+1.40%) |
Mar 08, 2018 | 20.31 | 20.31 | 20.02 | 20.16 | 105,240 | -0.05(-0.27%) |
Mar 07, 2018 | 20.28 | 20.21 | 148,881 | +0.28(+1.42%) | ||
Mar 06, 2018 | 19.75 | 19.94 | 19.46 | 19.93 | 174,675 | +0.31(+1.58%) |
Mar 05, 2018 | 19.46 | 19.73 | 19.22 | 19.62 | 287,597 | +0.02(+0.09%) |
Mar 02, 2018 | 19.36 | 19.65 | 19.11 | 19.60 | 136,369 | +0.05(+0.28%) |