Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.30 | 21.39 | 20.92 | 20.95 | 292,278 | -0.29(-1.35%) |
May 30, 2018 | 21.17 | 21.40 | 21.06 | 21.23 | 167,496 | +0.09(+0.43%) |
May 29, 2018 | 20.83 | 21.15 | 20.80 | 21.14 | 116,474 | +0.28(+1.34%) |
May 25, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.11(+0.51%) | |
May 24, 2018 | 20.42 | 20.77 | 20.37 | 20.76 | 149,470 | +0.32(+1.55%) |
May 23, 2018 | 19.88 | 20.46 | 19.81 | 20.44 | 353,802 | +0.60(+3.05%) |
May 22, 2018 | 19.82 | 20.11 | 19.76 | 19.84 | 294,174 | -0.04(-0.19%) |
May 21, 2018 | 19.39 | 19.90 | 19.27 | 19.87 | 195,981 | +0.48(+2.46%) |
May 18, 2018 | 19.52 | 19.56 | 19.16 | 19.40 | 678,114 | -0.05(-0.27%) |
May 17, 2018 | 19.33 | 19.62 | 19.28 | 19.45 | 233,337 | +0.12(+0.63%) |
May 16, 2018 | 19.31 | 19.48 | 19.17 | 19.33 | 209,679 | +0.00(+0.00%) |
May 15, 2018 | 19.58 | 19.59 | 19.16 | 19.33 | 317,530 | -0.31(-1.55%) |
May 14, 2018 | 19.93 | 19.93 | 19.59 | 19.63 | 247,250 | -0.25(-1.24%) |
May 11, 2018 | 20.10 | 20.21 | 19.81 | 19.88 | 145,724 | -0.19(-0.96%) |
May 10, 2018 | 20.13 | 20.46 | 20.04 | 20.07 | 127,691 | -0.01(-0.04%) |
May 09, 2018 | 20.18 | 20.42 | 19.90 | 20.08 | 167,306 | -0.12(-0.59%) |
May 08, 2018 | 20.09 | 20.45 | 19.84 | 20.20 | 328,505 | +0.16(+0.82%) |
May 07, 2018 | 19.73 | 20.10 | 19.66 | 20.04 | 97,263 | +0.31(+1.59%) |
May 04, 2018 | 19.21 | 19.80 | 19.21 | 19.72 | 97,090 | +0.51(+2.67%) |
May 03, 2018 | 19.19 | 19.33 | 19.16 | 19.21 | 74,506 | +0.01(+0.04%) |
May 02, 2018 | 19.22 | 19.32 | 19.04 | 19.20 | 87,911 | -0.05(-0.27%) |
May 01, 2018 | 18.99 | 19.34 | 18.96 | 19.25 | 191,580 | +0.27(+1.41%) |
Apr 30, 2018 | 18.95 | 19.02 | 18.87 | 18.99 | 133,486 | +0.04(+0.20%) |
Apr 27, 2018 | 18.35 | 18.97 | 18.32 | 18.95 | 188,801 | +0.63(+3.46%) |
Apr 26, 2018 | 18.41 | 18.65 | 18.27 | 18.32 | 120,142 | -0.08(-0.45%) |
Apr 25, 2018 | 18.72 | 18.72 | 18.31 | 18.40 | 159,261 | -0.30(-1.59%) |
Apr 24, 2018 | 19.06 | 19.06 | 18.67 | 18.70 | 254,573 | -0.31(-1.61%) |
Apr 23, 2018 | 19.05 | 19.22 | 18.96 | 19.00 | 110,022 | -0.01(-0.08%) |
Apr 20, 2018 | 19.13 | 19.25 | 19.01 | 19.02 | 153,314 | -0.14(-0.74%) |
Apr 19, 2018 | 19.30 | 19.31 | 19.07 | 19.16 | 88,815 | -0.13(-0.69%) |
Apr 18, 2018 | 19.30 | 19.43 | 19.16 | 19.29 | 85,033 | +0.10(+0.50%) |
Apr 17, 2018 | 19.09 | 19.42 | 19.02 | 19.19 | 229,067 | +0.19(+0.98%) |
Apr 16, 2018 | 18.80 | 19.04 | 18.64 | 19.01 | 69,844 | +0.26(+1.39%) |
Apr 13, 2018 | 18.77 | 18.81 | 18.67 | 18.75 | 60,571 | +0.00(+0.00%) |
Apr 12, 2018 | 18.91 | 18.91 | 18.70 | 18.75 | 86,633 | -0.12(-0.63%) |
Apr 11, 2018 | 18.70 | 18.94 | 18.70 | 18.87 | 77,616 | +0.15(+0.80%) |
Apr 10, 2018 | 18.97 | 18.99 | 18.70 | 18.72 | 171,913 | -0.19(-1.02%) |
Apr 09, 2018 | 18.91 | 18.96 | 18.70 | 18.91 | 107,870 | +0.07(+0.36%) |
Apr 06, 2018 | 18.80 | 19.03 | 18.80 | 18.84 | 111,379 | +0.01(+0.04%) |
Apr 05, 2018 | 19.00 | 19.00 | 18.70 | 18.84 | 112,841 | -0.13(-0.67%) |
Apr 04, 2018 | 18.78 | 19.08 | 18.78 | 18.96 | 181,416 | +0.08(+0.43%) |
Apr 03, 2018 | 18.97 | 18.98 | 18.73 | 18.88 | 192,770 | -0.06(-0.31%) |
Apr 02, 2018 | 19.13 | 19.37 | 18.89 | 18.94 | 154,294 | -0.22(-1.17%) |
Mar 29, 2018 | 19.16 | 19.16 | 19.16 | 0 | -0.11(-0.58%) | |
Mar 28, 2018 | 18.79 | 19.31 | 18.79 | 19.28 | 139,558 | +0.52(+2.78%) |
Mar 27, 2018 | 18.78 | 18.99 | 18.49 | 18.75 | 152,671 | +0.06(+0.32%) |
Mar 26, 2018 | 18.46 | 18.78 | 18.39 | 18.70 | 148,788 | +0.20(+1.09%) |
Mar 23, 2018 | 18.92 | 18.92 | 18.49 | 18.49 | 108,077 | -0.38(-2.01%) |
Mar 22, 2018 | 18.88 | 19.16 | 18.86 | 18.87 | 102,963 | -0.08(-0.43%) |
Mar 21, 2018 | 18.99 | 19.08 | 18.86 | 18.96 | 78,531 | -0.06(-0.31%) |
Mar 20, 2018 | 19.18 | 19.29 | 18.94 | 19.02 | 108,989 | -0.20(-1.05%) |
Mar 19, 2018 | 19.21 | 19.22 | 18.88 | 19.22 | 183,375 | -0.04(-0.19%) |
Mar 16, 2018 | 18.85 | 19.29 | 18.78 | 19.25 | 338,042 | +0.40(+2.13%) |
Mar 15, 2018 | 19.08 | 19.12 | 18.68 | 18.85 | 149,863 | -0.20(-1.05%) |
Mar 14, 2018 | 19.16 | 19.18 | 18.94 | 19.05 | 130,074 | -0.08(-0.43%) |
Mar 13, 2018 | 19.01 | 19.34 | 18.96 | 19.13 | 141,923 | +0.22(+1.14%) |
Mar 12, 2018 | 18.82 | 19.02 | 18.81 | 18.92 | 134,116 | +0.07(+0.39%) |
Mar 09, 2018 | 18.74 | 18.85 | 18.43 | 18.84 | 111,931 | +0.22(+1.16%) |
Mar 08, 2018 | 18.70 | 18.70 | 18.49 | 18.63 | 107,255 | -0.01(-0.04%) |
Mar 07, 2018 | 18.64 | 18.64 | 145,453 | +0.22(+1.17%) | ||
Mar 06, 2018 | 18.14 | 18.46 | 17.98 | 18.42 | 142,756 | +0.28(+1.52%) |
Mar 05, 2018 | 18.03 | 18.24 | 18.01 | 18.14 | 156,893 | +0.07(+0.41%) |
Mar 02, 2018 | 17.76 | 18.10 | 17.70 | 18.07 | 279,107 | +0.28(+1.59%) |