Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.99 | 19.29 | 18.87 | 19.21 | 1,136,661 | +0.14(+0.76%) |
May 30, 2018 | 18.58 | 19.36 | 18.56 | 19.07 | 1,803,481 | +0.61(+3.28%) |
May 29, 2018 | 17.85 | 18.50 | 17.83 | 18.46 | 1,039,709 | +0.50(+2.78%) |
May 25, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.05(+0.27%) | |
May 24, 2018 | 17.91 | 17.96 | 17.61 | 17.92 | 866,022 | -0.07(-0.37%) |
May 23, 2018 | 17.68 | 18.23 | 17.60 | 17.98 | 1,639,976 | +0.05(+0.27%) |
May 22, 2018 | 17.58 | 17.97 | 17.49 | 17.94 | 1,363,298 | +0.43(+2.47%) |
May 21, 2018 | 17.34 | 17.60 | 17.18 | 17.50 | 1,909,835 | +0.33(+1.90%) |
May 18, 2018 | 18.04 | 18.39 | 17.17 | 17.18 | 2,995,654 | -0.76(-4.24%) |
May 17, 2018 | 19.76 | 19.76 | 17.39 | 17.94 | 5,788,944 | -2.43(-11.95%) |
May 16, 2018 | 19.70 | 20.65 | 19.70 | 20.37 | 1,620,921 | +0.71(+3.62%) |
May 15, 2018 | 19.57 | 19.80 | 19.17 | 19.66 | 665,765 | -0.11(-0.54%) |
May 14, 2018 | 19.97 | 20.20 | 19.74 | 19.76 | 748,494 | -0.09(-0.44%) |
May 11, 2018 | 19.93 | 20.14 | 19.78 | 19.85 | 778,301 | -0.13(-0.67%) |
May 10, 2018 | 20.03 | 20.40 | 19.86 | 19.98 | 1,395,578 | +0.11(+0.53%) |
May 09, 2018 | 18.72 | 19.94 | 18.70 | 19.88 | 1,821,510 | +1.14(+6.11%) |
May 08, 2018 | 18.03 | 18.74 | 17.98 | 18.73 | 1,074,741 | +0.42(+2.31%) |
May 07, 2018 | 17.71 | 18.34 | 17.70 | 18.31 | 953,756 | +0.66(+3.76%) |
May 04, 2018 | 17.22 | 17.84 | 17.12 | 17.65 | 963,384 | +0.33(+1.89%) |
May 03, 2018 | 16.84 | 17.50 | 16.77 | 17.32 | 1,477,864 | +0.29(+1.69%) |
May 02, 2018 | 16.77 | 17.16 | 16.66 | 17.03 | 635,352 | +0.29(+1.72%) |
May 01, 2018 | 16.48 | 16.82 | 16.29 | 16.74 | 525,489 | +0.18(+1.10%) |
Apr 30, 2018 | 16.69 | 16.72 | 16.45 | 16.56 | 779,726 | -0.07(-0.40%) |
Apr 27, 2018 | 17.02 | 17.11 | 16.62 | 16.63 | 786,280 | -0.37(-2.15%) |
Apr 26, 2018 | 16.97 | 17.34 | 16.76 | 16.99 | 809,027 | +0.12(+0.74%) |
Apr 25, 2018 | 17.29 | 17.38 | 16.69 | 16.87 | 981,843 | -0.50(-2.88%) |
Apr 24, 2018 | 17.58 | 17.89 | 17.20 | 17.37 | 1,151,797 | -0.16(-0.93%) |
Apr 23, 2018 | 18.03 | 18.22 | 17.42 | 17.53 | 598,706 | -0.45(-2.51%) |
Apr 20, 2018 | 18.09 | 18.38 | 17.92 | 17.98 | 526,018 | -0.11(-0.58%) |
Apr 19, 2018 | 18.45 | 18.49 | 17.91 | 18.09 | 935,723 | -0.51(-2.74%) |
Apr 18, 2018 | 18.26 | 18.77 | 17.92 | 18.60 | 652,278 | +0.36(+1.95%) |
Apr 17, 2018 | 17.82 | 18.38 | 17.82 | 18.24 | 904,134 | +0.58(+3.27%) |
Apr 16, 2018 | 18.34 | 18.34 | 17.51 | 17.67 | 1,153,553 | -0.48(-2.65%) |
Apr 13, 2018 | 18.22 | 18.22 | 17.62 | 18.15 | 1,033,517 | +0.11(+0.59%) |
Apr 12, 2018 | 17.54 | 18.14 | 17.36 | 18.04 | 744,440 | +0.69(+3.99%) |
Apr 11, 2018 | 17.20 | 17.58 | 17.05 | 17.35 | 379,384 | +0.04(+0.22%) |
Apr 10, 2018 | 17.01 | 17.51 | 16.90 | 17.31 | 932,590 | +0.68(+4.11%) |
Apr 09, 2018 | 16.79 | 17.19 | 16.61 | 16.63 | 533,419 | -0.01(-0.06%) |
Apr 06, 2018 | 16.64 | 17.04 | 16.55 | 16.64 | 1,219,307 | -0.17(-1.03%) |
Apr 05, 2018 | 17.02 | 17.05 | 16.66 | 16.81 | 850,069 | -0.01(-0.06%) |
Apr 04, 2018 | 16.97 | 17.05 | 16.63 | 16.82 | 1,302,523 | -0.51(-2.94%) |
Apr 03, 2018 | 16.98 | 17.38 | 16.94 | 17.33 | 857,963 | +0.43(+2.56%) |
Apr 02, 2018 | 17.36 | 17.44 | 16.53 | 16.90 | 800,229 | -0.54(-3.09%) |
Mar 29, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.62(+3.66%) | |
Mar 28, 2018 | 17.17 | 17.30 | 16.67 | 16.82 | 972,337 | -0.35(-2.02%) |
Mar 27, 2018 | 18.16 | 18.30 | 17.01 | 17.17 | 759,073 | -0.94(-5.20%) |
Mar 26, 2018 | 17.98 | 18.13 | 17.60 | 18.11 | 742,531 | +0.61(+3.46%) |
Mar 23, 2018 | 18.35 | 18.71 | 17.48 | 17.50 | 921,174 | -0.88(-4.76%) |
Mar 22, 2018 | 18.89 | 19.23 | 18.37 | 18.38 | 1,006,685 | -0.83(-4.31%) |
Mar 21, 2018 | 18.89 | 19.42 | 18.89 | 19.21 | 764,622 | +0.35(+1.84%) |
Mar 20, 2018 | 18.68 | 19.08 | 18.58 | 18.86 | 602,475 | +0.23(+1.24%) |
Mar 19, 2018 | 18.92 | 18.99 | 18.14 | 18.63 | 1,018,534 | -0.42(-2.22%) |
Mar 16, 2018 | 18.86 | 19.10 | 18.69 | 19.05 | 1,203,551 | +0.25(+1.33%) |
Mar 15, 2018 | 18.75 | 19.19 | 18.71 | 18.80 | 685,519 | +0.08(+0.41%) |
Mar 14, 2018 | 19.13 | 19.18 | 18.55 | 18.72 | 977,821 | -0.31(-1.62%) |
Mar 13, 2018 | 19.10 | 19.58 | 18.96 | 19.03 | 1,179,140 | +0.04(+0.20%) |
Mar 12, 2018 | 19.02 | 19.29 | 18.83 | 18.99 | 1,084,481 | +0.12(+0.61%) |
Mar 09, 2018 | 18.25 | 19.08 | 18.25 | 18.88 | 1,239,842 | +0.76(+4.19%) |
Mar 08, 2018 | 17.70 | 18.16 | 17.50 | 18.12 | 1,228,422 | +0.50(+2.84%) |
Mar 07, 2018 | 17.70 | 17.62 | 1,111,587 | +0.24(+1.38%) | ||
Mar 06, 2018 | 17.07 | 17.38 | 16.68 | 17.38 | 1,162,402 | +0.39(+2.32%) |
Mar 05, 2018 | 17.04 | 17.25 | 16.95 | 16.98 | 685,287 | -0.13(-0.79%) |
Mar 02, 2018 | 16.73 | 17.21 | 16.56 | 17.12 | 727,422 | +0.12(+0.68%) |