Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.75 | 20.95 | 20.55 | 20.70 | 420,954 | +0.00(+0.00%) |
May 30, 2018 | 20.75 | 21.97 | 20.52 | 20.70 | 891,230 | +0.00(+0.00%) |
May 29, 2018 | 20.52 | 20.95 | 20.35 | 20.70 | 718,582 | +0.15(+0.73%) |
May 25, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.20(+0.98%) | |
May 24, 2018 | 20.50 | 20.65 | 20.20 | 20.35 | 786,066 | -0.05(-0.25%) |
May 23, 2018 | 20.10 | 20.50 | 20.00 | 20.40 | 435,641 | +0.15(+0.74%) |
May 22, 2018 | 20.20 | 20.35 | 19.95 | 20.25 | 378,741 | +0.05(+0.25%) |
May 21, 2018 | 20.75 | 20.80 | 20.10 | 20.20 | 611,167 | -0.20(-0.98%) |
May 18, 2018 | 19.50 | 20.50 | 19.45 | 20.40 | 1,055,474 | +0.95(+4.88%) |
May 17, 2018 | 18.60 | 19.57 | 18.60 | 19.45 | 774,451 | +0.80(+4.29%) |
May 16, 2018 | 18.55 | 18.80 | 18.45 | 18.65 | 446,807 | +0.15(+0.81%) |
May 15, 2018 | 18.55 | 18.65 | 18.40 | 18.50 | 344,676 | -0.05(-0.27%) |
May 14, 2018 | 18.70 | 18.85 | 18.50 | 18.55 | 329,465 | -0.10(-0.54%) |
May 11, 2018 | 18.85 | 19.10 | 18.65 | 18.65 | 607,059 | -0.25(-1.32%) |
May 10, 2018 | 18.55 | 19.05 | 18.55 | 18.90 | 587,697 | +0.30(+1.61%) |
May 09, 2018 | 18.45 | 18.73 | 18.30 | 18.60 | 484,946 | +0.15(+0.81%) |
May 08, 2018 | 18.20 | 18.55 | 18.20 | 18.45 | 507,973 | +0.25(+1.37%) |
May 07, 2018 | 18.70 | 18.90 | 18.05 | 18.20 | 649,744 | -0.40(-2.15%) |
May 04, 2018 | 17.95 | 18.85 | 17.80 | 18.60 | 1,079,518 | +0.70(+3.91%) |
May 03, 2018 | 18.35 | 18.45 | 17.85 | 17.90 | 479,582 | -0.50(-2.72%) |
May 02, 2018 | 18.10 | 19.20 | 17.90 | 18.40 | 914,105 | +0.60(+3.37%) |
May 01, 2018 | 17.80 | 18.00 | 17.10 | 17.80 | 825,120 | +0.35(+2.01%) |
Apr 30, 2018 | 17.80 | 17.90 | 17.35 | 17.45 | 469,885 | -0.30(-1.69%) |
Apr 27, 2018 | 17.80 | 17.90 | 17.65 | 17.75 | 225,670 | -0.10(-0.56%) |
Apr 26, 2018 | 17.70 | 17.98 | 17.55 | 17.85 | 227,310 | +0.20(+1.13%) |
Apr 25, 2018 | 17.60 | 17.80 | 17.45 | 17.65 | 218,252 | +0.10(+0.57%) |
Apr 24, 2018 | 18.15 | 18.30 | 17.35 | 17.55 | 334,394 | -0.60(-3.31%) |
Apr 23, 2018 | 17.70 | 18.20 | 17.65 | 18.15 | 286,868 | +0.50(+2.83%) |
Apr 20, 2018 | 18.30 | 18.30 | 17.25 | 17.65 | 887,639 | -0.70(-3.81%) |
Apr 19, 2018 | 18.75 | 18.80 | 18.25 | 18.35 | 333,438 | -0.40(-2.13%) |
Apr 18, 2018 | 18.75 | 18.95 | 18.70 | 18.75 | 302,380 | +0.10(+0.54%) |
Apr 17, 2018 | 18.70 | 18.90 | 18.30 | 18.65 | 870,230 | +0.05(+0.27%) |
Apr 16, 2018 | 18.50 | 18.70 | 18.38 | 18.60 | 491,104 | +0.25(+1.36%) |
Apr 13, 2018 | 18.35 | 18.45 | 18.20 | 18.35 | 178,995 | +0.00(+0.00%) |
Apr 12, 2018 | 18.50 | 18.70 | 18.30 | 18.35 | 468,831 | -0.15(-0.81%) |
Apr 11, 2018 | 18.55 | 18.70 | 18.40 | 18.50 | 201,967 | -0.15(-0.80%) |
Apr 10, 2018 | 18.55 | 18.80 | 18.50 | 18.65 | 333,417 | +0.35(+1.91%) |
Apr 09, 2018 | 18.90 | 18.90 | 18.30 | 18.30 | 320,437 | -0.45(-2.40%) |
Apr 06, 2018 | 18.85 | 19.10 | 18.65 | 18.75 | 294,515 | -0.25(-1.32%) |
Apr 05, 2018 | 18.90 | 19.15 | 18.75 | 19.00 | 341,266 | +0.25(+1.33%) |
Apr 04, 2018 | 18.30 | 18.85 | 18.30 | 18.75 | 312,282 | +0.25(+1.35%) |
Apr 03, 2018 | 18.20 | 18.55 | 18.10 | 18.50 | 320,248 | +0.35(+1.93%) |
Apr 02, 2018 | 18.65 | 18.70 | 18.05 | 18.15 | 354,529 | -0.50(-2.68%) |
Mar 29, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.35(+1.91%) | |
Mar 28, 2018 | 18.30 | 18.45 | 18.10 | 18.30 | 317,161 | +0.00(+0.00%) |
Mar 27, 2018 | 18.90 | 18.90 | 18.20 | 18.30 | 322,802 | -0.50(-2.66%) |
Mar 26, 2018 | 18.45 | 18.88 | 18.45 | 18.80 | 272,578 | +0.55(+3.01%) |
Mar 23, 2018 | 18.60 | 18.75 | 18.20 | 18.25 | 415,873 | -0.20(-1.08%) |
Mar 22, 2018 | 18.60 | 19.00 | 18.34 | 18.45 | 717,055 | -0.40(-2.12%) |
Mar 21, 2018 | 18.70 | 19.05 | 18.65 | 18.85 | 687,615 | +0.05(+0.27%) |
Mar 20, 2018 | 18.75 | 19.00 | 18.70 | 18.80 | 544,789 | +0.05(+0.27%) |
Mar 19, 2018 | 18.90 | 18.95 | 18.55 | 18.75 | 663,366 | -0.10(-0.53%) |
Mar 16, 2018 | 18.75 | 19.05 | 18.68 | 18.85 | 1,019,817 | +0.20(+1.07%) |
Mar 15, 2018 | 19.00 | 19.20 | 18.60 | 18.65 | 736,678 | -0.35(-1.84%) |
Mar 14, 2018 | 18.95 | 19.20 | 18.80 | 19.00 | 1,235,440 | +0.10(+0.53%) |
Mar 13, 2018 | 19.35 | 19.35 | 18.90 | 18.90 | 1,346,904 | -0.40(-2.07%) |
Mar 12, 2018 | 19.50 | 19.60 | 19.25 | 19.30 | 682,964 | -0.10(-0.52%) |
Mar 09, 2018 | 19.35 | 19.50 | 19.20 | 19.40 | 303,992 | +0.10(+0.52%) |
Mar 08, 2018 | 19.35 | 19.35 | 19.00 | 19.30 | 312,356 | +0.00(+0.00%) |
Mar 07, 2018 | 19.50 | 19.30 | 630,284 | +0.15(+0.78%) | ||
Mar 06, 2018 | 19.55 | 19.55 | 18.75 | 19.15 | 568,404 | -0.30(-1.54%) |
Mar 05, 2018 | 19.20 | 19.50 | 18.65 | 19.45 | 622,443 | +0.15(+0.78%) |
Mar 02, 2018 | 18.30 | 19.55 | 18.00 | 19.30 | 1,432,508 | +0.90(+4.89%) |