Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.24 | 21.39 | 21.06 | 21.18 | 1,168,508 | +0.02(+0.08%) |
May 30, 2018 | 21.12 | 21.32 | 21.09 | 21.16 | 763,722 | +0.07(+0.32%) |
May 29, 2018 | 21.03 | 21.24 | 20.89 | 21.09 | 774,263 | -0.08(-0.36%) |
May 25, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.19(+0.92%) | |
May 24, 2018 | 20.72 | 21.01 | 20.60 | 20.97 | 919,993 | +0.26(+1.26%) |
May 23, 2018 | 20.35 | 20.72 | 20.35 | 20.71 | 699,458 | +0.41(+2.03%) |
May 22, 2018 | 20.02 | 20.34 | 19.90 | 20.30 | 5,535,626 | +0.29(+1.43%) |
May 21, 2018 | 19.95 | 20.09 | 19.85 | 20.01 | 738,419 | +0.21(+1.06%) |
May 18, 2018 | 19.64 | 19.85 | 19.60 | 19.80 | 750,769 | +0.21(+1.07%) |
May 17, 2018 | 19.54 | 19.82 | 19.49 | 19.59 | 1,205,077 | +0.11(+0.56%) |
May 16, 2018 | 19.44 | 19.59 | 19.37 | 19.48 | 738,747 | +0.15(+0.78%) |
May 15, 2018 | 19.15 | 19.38 | 19.11 | 19.33 | 728,928 | +0.07(+0.35%) |
May 14, 2018 | 19.27 | 19.37 | 19.08 | 19.27 | 761,596 | -0.01(-0.04%) |
May 11, 2018 | 19.43 | 19.50 | 19.24 | 19.27 | 777,636 | -0.12(-0.61%) |
May 10, 2018 | 19.43 | 19.55 | 19.32 | 19.39 | 873,867 | +0.01(+0.04%) |
May 09, 2018 | 19.11 | 19.48 | 18.98 | 19.38 | 1,262,676 | +0.26(+1.36%) |
May 08, 2018 | 19.11 | 19.27 | 18.93 | 19.12 | 1,326,924 | +0.04(+0.22%) |
May 07, 2018 | 18.79 | 19.27 | 18.79 | 19.08 | 1,031,071 | +0.36(+1.93%) |
May 04, 2018 | 18.09 | 18.76 | 17.92 | 18.72 | 798,842 | +0.75(+4.17%) |
May 03, 2018 | 17.47 | 18.05 | 17.11 | 17.97 | 1,000,288 | +0.78(+4.55%) |
May 02, 2018 | 17.25 | 17.31 | 17.07 | 17.19 | 732,132 | -0.12(-0.68%) |
May 01, 2018 | 17.32 | 17.39 | 17.12 | 17.31 | 632,326 | -0.02(-0.10%) |
Apr 30, 2018 | 17.36 | 17.42 | 17.21 | 17.32 | 459,770 | -0.04(-0.24%) |
Apr 27, 2018 | 17.28 | 17.47 | 17.22 | 17.36 | 268,702 | +0.14(+0.83%) |
Apr 26, 2018 | 17.27 | 17.34 | 17.15 | 17.22 | 514,300 | -0.02(-0.10%) |
Apr 25, 2018 | 17.22 | 17.36 | 17.12 | 17.24 | 339,378 | +0.00(+0.00%) |
Apr 24, 2018 | 17.24 | 17.35 | 17.14 | 17.24 | 291,815 | +0.06(+0.34%) |
Apr 23, 2018 | 17.27 | 17.38 | 17.08 | 17.18 | 292,239 | -0.06(-0.34%) |
Apr 20, 2018 | 17.29 | 17.36 | 17.14 | 17.24 | 469,899 | -0.07(-0.39%) |
Apr 19, 2018 | 17.37 | 17.47 | 17.25 | 17.31 | 360,186 | -0.07(-0.39%) |
Apr 18, 2018 | 17.42 | 17.45 | 17.22 | 17.37 | 345,568 | +0.03(+0.19%) |
Apr 17, 2018 | 17.28 | 17.40 | 17.17 | 17.34 | 446,576 | +0.14(+0.83%) |
Apr 16, 2018 | 17.09 | 17.31 | 17.03 | 17.20 | 516,852 | +0.20(+1.19%) |
Apr 13, 2018 | 17.01 | 17.04 | 16.86 | 16.99 | 341,810 | +0.05(+0.30%) |
Apr 12, 2018 | 16.72 | 17.04 | 16.46 | 16.94 | 559,531 | +0.32(+1.92%) |
Apr 11, 2018 | 16.31 | 16.71 | 16.29 | 16.62 | 448,939 | +0.26(+1.59%) |
Apr 10, 2018 | 16.59 | 16.59 | 16.33 | 16.36 | 485,715 | -0.05(-0.31%) |
Apr 09, 2018 | 16.86 | 16.86 | 16.41 | 16.41 | 410,892 | -0.36(-2.16%) |
Apr 06, 2018 | 16.93 | 17.09 | 16.68 | 16.78 | 437,270 | -0.22(-1.29%) |
Apr 05, 2018 | 17.11 | 17.12 | 16.88 | 16.99 | 308,790 | -0.06(-0.35%) |
Apr 04, 2018 | 16.82 | 17.08 | 16.80 | 17.05 | 509,309 | +0.14(+0.85%) |
Apr 03, 2018 | 16.56 | 16.96 | 16.41 | 16.91 | 547,879 | +0.39(+2.34%) |
Apr 02, 2018 | 16.61 | 16.78 | 16.41 | 16.52 | 541,436 | -0.07(-0.41%) |
Mar 29, 2018 | 16.59 | 16.59 | 16.59 | 0 | -0.11(-0.66%) | |
Mar 28, 2018 | 16.21 | 16.93 | 16.21 | 16.70 | 677,732 | +0.61(+3.79%) |
Mar 27, 2018 | 16.24 | 16.27 | 16.02 | 16.09 | 509,639 | -0.16(-0.97%) |
Mar 26, 2018 | 16.18 | 16.27 | 16.03 | 16.25 | 452,286 | +0.21(+1.29%) |
Mar 23, 2018 | 16.37 | 16.37 | 16.04 | 16.04 | 505,973 | -0.27(-1.63%) |
Mar 22, 2018 | 16.42 | 16.61 | 16.31 | 16.31 | 671,068 | -0.19(-1.16%) |
Mar 21, 2018 | 16.60 | 16.60 | 16.40 | 16.50 | 422,213 | -0.11(-0.65%) |
Mar 20, 2018 | 16.76 | 16.87 | 16.52 | 16.60 | 573,825 | -0.18(-1.09%) |
Mar 19, 2018 | 16.74 | 16.80 | 16.60 | 16.79 | 460,326 | -0.03(-0.20%) |
Mar 16, 2018 | 16.68 | 16.83 | 16.55 | 16.82 | 962,541 | +0.17(+1.05%) |
Mar 15, 2018 | 16.68 | 16.68 | 16.47 | 16.65 | 702,009 | +0.02(+0.10%) |
Mar 14, 2018 | 16.70 | 16.78 | 16.52 | 16.63 | 395,212 | -0.04(-0.25%) |
Mar 13, 2018 | 16.78 | 16.85 | 16.61 | 16.67 | 473,091 | +0.01(+0.05%) |
Mar 12, 2018 | 16.83 | 16.83 | 16.59 | 16.66 | 484,961 | -0.11(-0.64%) |
Mar 09, 2018 | 16.60 | 16.77 | 16.42 | 16.77 | 478,438 | +0.27(+1.66%) |
Mar 08, 2018 | 16.69 | 16.69 | 16.36 | 16.50 | 438,658 | -0.12(-0.75%) |
Mar 07, 2018 | 16.42 | 16.62 | 684,041 | -0.08(-0.50%) | ||
Mar 06, 2018 | 16.45 | 16.73 | 16.36 | 16.70 | 967,889 | +0.28(+1.72%) |
Mar 05, 2018 | 16.29 | 16.43 | 16.20 | 16.42 | 808,990 | +0.10(+0.61%) |
Mar 02, 2018 | 16.05 | 16.38 | 15.91 | 16.32 | 1,134,161 | +0.14(+0.87%) |