Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.72 | 20.74 | 19.00 | 19.23 | 472,198 | -1.50(-7.24%) |
May 30, 2018 | 20.87 | 21.19 | 20.42 | 20.73 | 219,457 | -0.06(-0.29%) |
May 29, 2018 | 19.95 | 20.82 | 19.95 | 20.79 | 166,902 | +0.86(+4.32%) |
May 25, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.05(-0.25%) | |
May 24, 2018 | 20.37 | 20.58 | 19.80 | 19.98 | 111,232 | -0.36(-1.77%) |
May 23, 2018 | 19.85 | 20.51 | 19.85 | 20.34 | 125,152 | +0.34(+1.70%) |
May 22, 2018 | 19.72 | 20.55 | 19.57 | 20.00 | 143,331 | +0.28(+1.42%) |
May 21, 2018 | 19.84 | 19.93 | 19.31 | 19.72 | 146,142 | -0.01(-0.05%) |
May 18, 2018 | 19.09 | 19.79 | 18.98 | 19.73 | 155,634 | +0.74(+3.90%) |
May 17, 2018 | 18.86 | 19.12 | 18.66 | 18.99 | 194,762 | +0.14(+0.74%) |
May 16, 2018 | 19.21 | 19.33 | 18.80 | 18.85 | 160,745 | -0.33(-1.72%) |
May 15, 2018 | 18.82 | 19.37 | 18.62 | 19.18 | 131,796 | +0.48(+2.57%) |
May 14, 2018 | 19.46 | 19.54 | 18.63 | 18.70 | 207,829 | -0.74(-3.81%) |
May 11, 2018 | 20.43 | 20.43 | 19.03 | 19.44 | 305,495 | -1.06(-5.17%) |
May 10, 2018 | 19.64 | 20.79 | 19.30 | 20.50 | 347,732 | +1.03(+5.29%) |
May 09, 2018 | 18.73 | 19.54 | 18.73 | 19.47 | 116,405 | +0.75(+4.01%) |
May 08, 2018 | 19.24 | 19.39 | 18.20 | 18.72 | 181,822 | -0.55(-2.85%) |
May 07, 2018 | 19.13 | 19.34 | 18.54 | 19.27 | 82,461 | +0.29(+1.53%) |
May 04, 2018 | 18.15 | 19.19 | 18.15 | 18.98 | 132,760 | +0.83(+4.57%) |
May 03, 2018 | 18.64 | 18.65 | 18.11 | 18.15 | 233,576 | -0.53(-2.84%) |
May 02, 2018 | 18.60 | 19.09 | 18.60 | 18.68 | 56,563 | +0.05(+0.27%) |
May 01, 2018 | 18.44 | 18.64 | 18.25 | 18.63 | 70,984 | +0.15(+0.81%) |
Apr 30, 2018 | 18.82 | 18.87 | 18.24 | 18.48 | 199,290 | -0.25(-1.33%) |
Apr 27, 2018 | 18.79 | 18.97 | 18.46 | 18.73 | 58,358 | +0.03(+0.16%) |
Apr 26, 2018 | 18.53 | 19.08 | 18.27 | 18.70 | 95,073 | +0.34(+1.85%) |
Apr 25, 2018 | 19.13 | 19.13 | 18.22 | 18.36 | 115,985 | -0.84(-4.37%) |
Apr 24, 2018 | 19.57 | 19.83 | 19.01 | 19.20 | 101,763 | -0.25(-1.29%) |
Apr 23, 2018 | 19.77 | 19.77 | 19.08 | 19.45 | 130,198 | -0.32(-1.62%) |
Apr 20, 2018 | 19.17 | 19.85 | 18.85 | 19.77 | 130,601 | +0.51(+2.65%) |
Apr 19, 2018 | 19.33 | 19.94 | 18.74 | 19.26 | 133,620 | -0.10(-0.52%) |
Apr 18, 2018 | 19.79 | 20.00 | 19.17 | 19.36 | 100,174 | -0.27(-1.38%) |
Apr 17, 2018 | 18.85 | 19.88 | 18.61 | 19.63 | 135,082 | +1.01(+5.42%) |
Apr 16, 2018 | 19.42 | 19.50 | 18.28 | 18.62 | 106,217 | -0.58(-3.02%) |
Apr 13, 2018 | 19.60 | 19.77 | 19.10 | 19.20 | 91,636 | -0.21(-1.08%) |
Apr 12, 2018 | 19.60 | 19.84 | 19.36 | 19.41 | 132,157 | -0.11(-0.56%) |
Apr 11, 2018 | 19.54 | 19.68 | 19.18 | 19.52 | 132,007 | -0.10(-0.51%) |
Apr 10, 2018 | 18.76 | 19.67 | 18.51 | 19.62 | 120,122 | +1.18(+6.40%) |
Apr 09, 2018 | 18.50 | 19.48 | 18.11 | 18.44 | 161,064 | +0.33(+1.82%) |
Apr 06, 2018 | 18.64 | 19.19 | 18.02 | 18.11 | 152,689 | -0.78(-4.13%) |
Apr 05, 2018 | 19.78 | 19.78 | 18.76 | 18.89 | 188,339 | -0.71(-3.62%) |
Apr 04, 2018 | 18.79 | 19.90 | 18.74 | 19.60 | 234,231 | +0.48(+2.51%) |
Apr 03, 2018 | 18.93 | 19.35 | 18.57 | 19.12 | 283,401 | +0.37(+1.97%) |
Apr 02, 2018 | 19.66 | 19.96 | 18.70 | 18.75 | 176,255 | -0.94(-4.77%) |
Mar 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
Mar 28, 2018 | 20.08 | 20.08 | 19.57 | 19.71 | 151,052 | -0.34(-1.70%) |
Mar 27, 2018 | 21.16 | 21.42 | 19.90 | 20.05 | 228,034 | -1.11(-5.25%) |
Mar 26, 2018 | 21.70 | 21.94 | 20.00 | 21.16 | 451,724 | -0.18(-0.84%) |
Mar 23, 2018 | 21.17 | 21.83 | 21.04 | 21.34 | 465,051 | +0.17(+0.80%) |
Mar 22, 2018 | 21.44 | 21.68 | 21.01 | 21.17 | 128,122 | -0.54(-2.49%) |
Mar 21, 2018 | 21.98 | 22.34 | 21.57 | 21.71 | 231,700 | -0.35(-1.59%) |
Mar 20, 2018 | 22.18 | 22.48 | 21.37 | 22.06 | 353,899 | +0.10(+0.46%) |
Mar 19, 2018 | 21.43 | 22.00 | 20.45 | 21.96 | 450,488 | +0.43(+1.97%) |
Mar 16, 2018 | 19.73 | 21.70 | 19.61 | 21.54 | 2,247,141 | +1.96(+9.98%) |
Mar 15, 2018 | 21.98 | 22.06 | 19.51 | 19.58 | 343,826 | -2.31(-10.55%) |
Mar 14, 2018 | 20.18 | 22.14 | 19.68 | 21.89 | 378,010 | +1.77(+8.80%) |
Mar 13, 2018 | 20.31 | 20.96 | 19.43 | 20.12 | 213,268 | -0.06(-0.30%) |
Mar 12, 2018 | 20.31 | 18.56 | 20.18 | 465,982 | -0.19(-0.93%) | |
Mar 09, 2018 | 20.52 | 20.87 | 20.15 | 20.37 | 220,640 | -0.19(-0.92%) |
Mar 08, 2018 | 21.70 | 21.75 | 20.34 | 20.56 | 237,761 | -1.01(-4.68%) |
Mar 07, 2018 | 21.75 | 22.28 | 21.13 | 21.57 | 203,599 | -0.39(-1.78%) |
Mar 06, 2018 | 22.63 | 22.99 | 21.63 | 21.96 | 259,397 | -0.59(-2.62%) |
Mar 05, 2018 | 22.59 | 22.99 | 21.10 | 22.55 | 319,618 | -0.04(-0.18%) |
Mar 02, 2018 | 21.55 | 22.99 | 21.01 | 22.59 | 233,908 | +1.02(+4.73%) |