Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.29 | 20.62 | 19.79 | 20.43 | 152,615 | +0.13(+0.64%) |
May 30, 2018 | 19.96 | 20.41 | 19.96 | 20.30 | 149,481 | +0.39(+1.96%) |
May 29, 2018 | 20.00 | 20.56 | 19.76 | 19.91 | 124,500 | -0.09(-0.45%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 20.17 | 20.22 | 19.88 | 19.96 | 114,980 | -0.25(-1.24%) |
May 23, 2018 | 20.28 | 20.79 | 20.13 | 20.21 | 86,085 | -0.18(-0.88%) |
May 22, 2018 | 20.07 | 20.53 | 19.82 | 20.39 | 108,820 | +0.26(+1.29%) |
May 21, 2018 | 20.50 | 20.58 | 20.07 | 20.13 | 90,191 | -0.34(-1.66%) |
May 18, 2018 | 20.55 | 21.00 | 20.45 | 20.47 | 110,352 | +0.00(+0.00%) |
May 17, 2018 | 20.53 | 20.85 | 20.32 | 20.47 | 221,407 | -0.11(-0.53%) |
May 16, 2018 | 19.91 | 20.87 | 19.85 | 20.58 | 154,451 | +0.71(+3.57%) |
May 15, 2018 | 20.41 | 20.41 | 19.64 | 19.87 | 160,515 | -0.67(-3.26%) |
May 14, 2018 | 19.21 | 20.88 | 18.99 | 20.54 | 310,096 | +1.32(+6.87%) |
May 11, 2018 | 18.64 | 19.36 | 18.62 | 19.22 | 120,107 | +0.53(+2.84%) |
May 10, 2018 | 19.42 | 19.42 | 18.60 | 18.69 | 129,899 | -0.67(-3.46%) |
May 09, 2018 | 19.38 | 19.49 | 19.00 | 19.36 | 141,216 | +0.02(+0.10%) |
May 08, 2018 | 19.60 | 19.89 | 19.10 | 19.34 | 150,749 | -0.26(-1.33%) |
May 07, 2018 | 19.71 | 20.09 | 19.49 | 19.60 | 162,339 | -0.13(-0.66%) |
May 04, 2018 | 19.88 | 20.46 | 19.57 | 19.73 | 183,088 | +0.05(+0.25%) |
May 03, 2018 | 18.25 | 19.97 | 18.25 | 19.68 | 377,592 | +1.31(+7.13%) |
May 02, 2018 | 18.30 | 18.70 | 18.13 | 18.37 | 159,285 | -0.03(-0.16%) |
May 01, 2018 | 18.24 | 18.48 | 18.04 | 18.40 | 101,797 | +0.15(+0.82%) |
Apr 30, 2018 | 18.77 | 19.04 | 18.24 | 18.25 | 133,794 | -0.45(-2.41%) |
Apr 27, 2018 | 18.89 | 19.34 | 18.34 | 18.70 | 74,486 | -0.13(-0.69%) |
Apr 26, 2018 | 18.64 | 19.10 | 18.59 | 18.83 | 138,337 | +0.17(+0.91%) |
Apr 25, 2018 | 18.42 | 19.08 | 18.31 | 18.66 | 150,853 | +0.18(+0.97%) |
Apr 24, 2018 | 18.92 | 19.33 | 18.22 | 18.48 | 177,281 | -0.37(-1.96%) |
Apr 23, 2018 | 19.19 | 19.51 | 18.60 | 18.85 | 166,931 | -0.31(-1.62%) |
Apr 20, 2018 | 18.97 | 19.42 | 18.70 | 19.16 | 131,445 | +0.11(+0.58%) |
Apr 19, 2018 | 19.31 | 19.66 | 18.92 | 19.05 | 133,986 | -0.28(-1.45%) |
Apr 18, 2018 | 20.11 | 20.55 | 19.30 | 19.33 | 175,020 | -0.83(-4.12%) |
Apr 17, 2018 | 19.89 | 20.30 | 19.86 | 20.16 | 203,581 | +0.33(+1.66%) |
Apr 16, 2018 | 20.03 | 20.03 | 19.47 | 19.83 | 233,370 | -0.01(-0.05%) |
Apr 13, 2018 | 20.22 | 20.48 | 19.54 | 19.84 | 253,337 | -0.27(-1.34%) |
Apr 12, 2018 | 19.50 | 20.45 | 19.50 | 20.11 | 412,379 | +0.72(+3.71%) |
Apr 11, 2018 | 18.96 | 19.82 | 18.96 | 19.39 | 340,705 | +0.57(+3.03%) |
Apr 10, 2018 | 20.00 | 20.00 | 18.75 | 18.82 | 414,222 | -1.22(-6.09%) |
Apr 09, 2018 | 19.19 | 20.52 | 18.98 | 20.04 | 249,559 | +1.03(+5.42%) |
Apr 06, 2018 | 19.62 | 20.13 | 18.53 | 19.01 | 314,101 | -0.78(-3.94%) |
Apr 05, 2018 | 21.74 | 21.74 | 19.70 | 19.79 | 285,099 | -1.87(-8.63%) |
Apr 04, 2018 | 20.40 | 21.84 | 20.07 | 21.66 | 214,618 | +0.97(+4.69%) |
Apr 03, 2018 | 19.99 | 21.12 | 19.97 | 20.69 | 337,643 | +1.03(+5.24%) |
Apr 02, 2018 | 22.21 | 22.33 | 19.05 | 19.66 | 530,552 | -3.24(-14.15%) |
Mar 29, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.98(+4.47%) | |
Mar 28, 2018 | 21.93 | 22.17 | 21.29 | 21.92 | 191,467 | +0.00(+0.00%) |
Mar 27, 2018 | 22.98 | 23.17 | 21.81 | 21.92 | 186,002 | -0.83(-3.65%) |
Mar 26, 2018 | 22.71 | 22.89 | 21.96 | 22.75 | 264,109 | +0.43(+1.93%) |
Mar 23, 2018 | 23.76 | 23.85 | 22.31 | 22.32 | 260,236 | -1.52(-6.38%) |
Mar 22, 2018 | 23.38 | 24.19 | 23.05 | 23.84 | 236,850 | +0.24(+1.02%) |
Mar 21, 2018 | 23.31 | 23.70 | 22.97 | 23.60 | 190,328 | +0.32(+1.37%) |
Mar 20, 2018 | 23.20 | 23.92 | 22.39 | 23.28 | 190,315 | +0.07(+0.30%) |
Mar 19, 2018 | 22.78 | 23.25 | 22.53 | 23.21 | 241,955 | +0.39(+1.71%) |
Mar 16, 2018 | 22.57 | 22.95 | 22.49 | 22.82 | 248,667 | +0.36(+1.60%) |
Mar 15, 2018 | 22.78 | 22.83 | 22.38 | 22.46 | 198,482 | -0.19(-0.84%) |
Mar 14, 2018 | 23.48 | 23.76 | 22.49 | 22.65 | 223,230 | -0.80(-3.41%) |
Mar 13, 2018 | 23.35 | 23.98 | 23.25 | 23.45 | 269,002 | +0.14(+0.60%) |
Mar 12, 2018 | 23.97 | 23.97 | 22.85 | 23.31 | 266,565 | -0.36(-1.52%) |
Mar 09, 2018 | 23.44 | 26.15 | 23.20 | 23.67 | 469,772 | +1.55(+7.01%) |
Mar 08, 2018 | 22.25 | 22.40 | 21.75 | 22.12 | 204,713 | +0.03(+0.14%) |
Mar 07, 2018 | 22.27 | 22.09 | 249,702 | +0.23(+1.05%) | ||
Mar 06, 2018 | 22.02 | 22.15 | 21.37 | 21.86 | 382,684 | -0.10(-0.46%) |
Mar 05, 2018 | 22.30 | 22.67 | 21.22 | 21.96 | 377,518 | -0.63(-2.79%) |
Mar 02, 2018 | 21.22 | 22.77 | 20.02 | 22.59 | 658,644 | +1.55(+7.37%) |