Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.29 | 19.60 | 19.22 | 19.24 | 295,512 | -0.16(-0.83%) |
May 30, 2018 | 18.88 | 19.44 | 18.80 | 19.40 | 188,257 | +0.64(+3.42%) |
May 29, 2018 | 18.55 | 18.84 | 18.53 | 18.76 | 314,889 | +0.00(+0.00%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.47(-2.46%) | |
May 24, 2018 | 19.29 | 19.40 | 19.14 | 19.24 | 224,351 | -0.31(-1.60%) |
May 23, 2018 | 19.53 | 19.64 | 19.23 | 19.55 | 170,991 | -0.11(-0.56%) |
May 22, 2018 | 20.02 | 20.30 | 19.60 | 19.66 | 299,225 | -0.37(-1.85%) |
May 21, 2018 | 19.77 | 20.03 | 19.73 | 20.03 | 187,562 | +0.35(+1.80%) |
May 18, 2018 | 19.92 | 19.92 | 19.61 | 19.67 | 190,683 | -0.20(-1.02%) |
May 17, 2018 | 19.56 | 19.93 | 19.56 | 19.88 | 249,427 | +0.39(+1.99%) |
May 16, 2018 | 19.29 | 19.51 | 19.21 | 19.49 | 129,663 | +0.15(+0.79%) |
May 15, 2018 | 19.24 | 19.35 | 19.04 | 19.34 | 117,265 | +0.09(+0.48%) |
May 14, 2018 | 19.08 | 19.29 | 19.06 | 19.24 | 140,176 | +0.23(+1.20%) |
May 11, 2018 | 19.17 | 19.26 | 18.99 | 19.02 | 75,249 | -0.19(-0.97%) |
May 10, 2018 | 19.22 | 19.28 | 19.01 | 19.20 | 89,425 | +0.04(+0.22%) |
May 09, 2018 | 19.13 | 19.54 | 19.08 | 19.16 | 357,155 | +0.30(+1.57%) |
May 08, 2018 | 18.52 | 18.87 | 18.09 | 18.86 | 212,308 | +0.30(+1.59%) |
May 07, 2018 | 18.59 | 19.05 | 18.54 | 18.57 | 366,736 | +0.12(+0.64%) |
May 04, 2018 | 18.10 | 18.48 | 18.10 | 18.45 | 99,774 | +0.32(+1.77%) |
May 03, 2018 | 18.48 | 18.59 | 18.09 | 18.13 | 314,062 | -0.49(-2.63%) |
May 02, 2018 | 18.63 | 18.84 | 18.58 | 18.62 | 63,517 | -0.03(-0.14%) |
May 01, 2018 | 18.64 | 18.73 | 18.52 | 18.64 | 95,259 | -0.04(-0.23%) |
Apr 30, 2018 | 18.50 | 18.86 | 18.50 | 18.69 | 102,392 | +0.10(+0.55%) |
Apr 27, 2018 | 18.71 | 18.79 | 18.56 | 18.59 | 76,704 | -0.19(-1.03%) |
Apr 26, 2018 | 18.64 | 18.82 | 18.58 | 18.78 | 100,826 | +0.22(+1.18%) |
Apr 25, 2018 | 18.31 | 18.60 | 18.22 | 18.56 | 150,698 | +0.18(+0.96%) |
Apr 24, 2018 | 18.69 | 18.80 | 18.21 | 18.38 | 711,851 | -0.27(-1.45%) |
Apr 23, 2018 | 18.42 | 18.69 | 18.25 | 18.65 | 152,418 | +0.21(+1.14%) |
Apr 20, 2018 | 18.53 | 18.57 | 18.28 | 18.44 | 322,079 | -0.15(-0.82%) |
Apr 19, 2018 | 18.74 | 18.88 | 18.54 | 18.59 | 160,848 | -0.11(-0.59%) |
Apr 18, 2018 | 18.39 | 18.89 | 18.39 | 18.70 | 196,033 | +0.47(+2.59%) |
Apr 17, 2018 | 18.09 | 18.30 | 18.03 | 18.23 | 241,974 | +0.10(+0.56%) |
Apr 16, 2018 | 18.01 | 18.20 | 17.87 | 18.13 | 538,419 | +0.14(+0.80%) |
Apr 13, 2018 | 17.86 | 18.11 | 17.81 | 17.99 | 90,001 | +0.20(+1.14%) |
Apr 12, 2018 | 17.89 | 17.91 | 17.67 | 17.78 | 107,800 | -0.11(-0.61%) |
Apr 11, 2018 | 17.55 | 17.94 | 17.55 | 17.89 | 164,137 | +0.31(+1.78%) |
Apr 10, 2018 | 17.22 | 17.72 | 17.15 | 17.58 | 238,519 | +0.70(+4.15%) |
Apr 09, 2018 | 17.00 | 17.19 | 16.87 | 16.88 | 104,919 | +0.01(+0.05%) |
Apr 06, 2018 | 17.19 | 17.32 | 16.59 | 16.87 | 228,785 | -0.48(-2.77%) |
Apr 05, 2018 | 16.96 | 17.45 | 16.96 | 17.35 | 175,032 | +0.43(+2.54%) |
Apr 04, 2018 | 16.67 | 16.95 | 16.56 | 16.92 | 112,469 | -0.03(-0.20%) |
Apr 03, 2018 | 16.74 | 16.98 | 16.44 | 16.96 | 129,482 | +0.30(+1.77%) |
Apr 02, 2018 | 17.19 | 17.24 | 16.38 | 16.66 | 439,792 | -0.64(-3.71%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.43(+2.55%) | |
Mar 28, 2018 | 17.07 | 17.18 | 16.83 | 16.87 | 174,669 | -0.21(-1.24%) |
Mar 27, 2018 | 17.58 | 17.58 | 17.02 | 17.08 | 89,604 | -0.47(-2.69%) |
Mar 26, 2018 | 17.56 | 17.56 | 17.18 | 17.56 | 191,913 | +0.25(+1.46%) |
Mar 23, 2018 | 17.53 | 17.78 | 17.27 | 17.30 | 432,344 | -0.10(-0.58%) |
Mar 22, 2018 | 17.53 | 17.66 | 17.40 | 17.40 | 54,707 | -0.33(-1.88%) |
Mar 21, 2018 | 17.15 | 17.80 | 17.12 | 17.74 | 216,914 | +0.73(+4.31%) |
Mar 20, 2018 | 17.09 | 17.16 | 16.95 | 17.00 | 122,049 | +0.08(+0.50%) |
Mar 19, 2018 | 17.29 | 17.36 | 16.80 | 16.92 | 357,096 | -0.48(-2.76%) |
Mar 16, 2018 | 17.23 | 17.57 | 17.19 | 17.40 | 100,880 | +0.22(+1.27%) |
Mar 15, 2018 | 17.70 | 17.78 | 17.08 | 17.18 | 298,466 | -0.40(-2.30%) |
Mar 14, 2018 | 17.79 | 17.79 | 17.55 | 17.59 | 201,807 | -0.12(-0.67%) |
Mar 13, 2018 | 17.78 | 17.87 | 17.63 | 17.70 | 192,451 | -0.04(-0.24%) |
Mar 12, 2018 | 17.62 | 17.80 | 17.52 | 17.75 | 80,257 | +0.13(+0.72%) |
Mar 09, 2018 | 17.47 | 17.68 | 17.44 | 17.62 | 340,395 | +0.31(+1.80%) |
Mar 08, 2018 | 17.41 | 17.49 | 17.18 | 17.31 | 101,269 | -0.05(-0.29%) |
Mar 07, 2018 | 17.64 | 17.22 | 17.36 | 202,149 | -0.16(-0.91%) | |
Mar 06, 2018 | 17.82 | 17.86 | 17.50 | 17.52 | 166,996 | -0.20(-1.14%) |
Mar 05, 2018 | 17.32 | 17.82 | 17.32 | 17.72 | 99,288 | +0.30(+1.74%) |
Mar 02, 2018 | 17.02 | 17.44 | 16.83 | 17.42 | 114,170 | +0.29(+1.72%) |