Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.85 | 17.85 | 17.00 | 17.30 | 21,717 | -0.10(-0.57%) |
May 30, 2018 | 17.55 | 17.85 | 17.25 | 17.40 | 26,788 | -0.15(-0.85%) |
May 29, 2018 | 17.75 | 18.00 | 17.38 | 17.55 | 41,605 | -0.60(-3.31%) |
May 25, 2018 | 18.15 | 18.15 | 18.15 | 0 | -0.40(-2.16%) | |
May 24, 2018 | 18.35 | 18.85 | 18.27 | 18.55 | 19,890 | +0.15(+0.82%) |
May 23, 2018 | 18.50 | 18.95 | 17.15 | 18.40 | 45,720 | -0.20(-1.08%) |
May 22, 2018 | 18.75 | 18.75 | 18.30 | 18.60 | 24,877 | -0.15(-0.80%) |
May 21, 2018 | 18.25 | 19.25 | 18.25 | 18.75 | 49,797 | +0.55(+3.02%) |
May 18, 2018 | 18.10 | 18.45 | 17.90 | 18.20 | 439,159 | +0.25(+1.39%) |
May 17, 2018 | 17.90 | 18.05 | 17.60 | 17.95 | 453,395 | +0.00(+0.00%) |
May 16, 2018 | 17.55 | 18.15 | 17.45 | 17.95 | 48,546 | +0.30(+1.70%) |
May 15, 2018 | 17.55 | 17.65 | 17.30 | 17.65 | 20,222 | +0.10(+0.57%) |
May 14, 2018 | 17.85 | 17.85 | 17.00 | 17.55 | 15,175 | -0.30(-1.68%) |
May 11, 2018 | 17.95 | 17.95 | 17.75 | 17.85 | 9,524 | -0.05(-0.28%) |
May 10, 2018 | 18.00 | 18.05 | 17.85 | 17.90 | 11,311 | -0.10(-0.56%) |
May 09, 2018 | 17.95 | 18.30 | 17.80 | 18.00 | 84,095 | +0.00(+0.00%) |
May 08, 2018 | 17.65 | 18.00 | 17.60 | 18.00 | 19,720 | +0.25(+1.41%) |
May 07, 2018 | 17.90 | 18.10 | 17.60 | 17.75 | 22,483 | -0.05(-0.28%) |
May 04, 2018 | 17.40 | 17.90 | 16.75 | 17.80 | 18,052 | +0.25(+1.42%) |
May 03, 2018 | 18.00 | 18.00 | 17.45 | 17.55 | 13,551 | -0.55(-3.04%) |
May 02, 2018 | 18.05 | 18.50 | 17.35 | 18.10 | 36,979 | +0.05(+0.28%) |
May 01, 2018 | 19.00 | 19.25 | 17.80 | 18.05 | 37,071 | -0.95(-5.00%) |
Apr 30, 2018 | 19.25 | 19.25 | 18.95 | 19.00 | 11,270 | -0.25(-1.30%) |
Apr 27, 2018 | 19.25 | 19.25 | 19.10 | 19.25 | 7,168 | +0.00(+0.00%) |
Apr 26, 2018 | 19.15 | 19.25 | 19.00 | 19.25 | 25,152 | +0.15(+0.79%) |
Apr 25, 2018 | 19.25 | 19.25 | 18.65 | 19.10 | 11,432 | -0.10(-0.52%) |
Apr 24, 2018 | 19.25 | 19.25 | 18.85 | 19.20 | 248,504 | -0.05(-0.26%) |
Apr 23, 2018 | 19.00 | 19.25 | 19.00 | 19.25 | 9,099 | +0.10(+0.52%) |
Apr 20, 2018 | 19.25 | 19.25 | 19.00 | 19.15 | 8,409 | -0.10(-0.52%) |
Apr 19, 2018 | 19.20 | 19.25 | 18.90 | 19.25 | 5,883 | +0.05(+0.26%) |
Apr 18, 2018 | 19.20 | 19.25 | 19.00 | 19.20 | 14,603 | +0.00(+0.00%) |
Apr 17, 2018 | 19.25 | 19.25 | 19.05 | 19.20 | 8,797 | -0.05(-0.26%) |
Apr 16, 2018 | 19.05 | 19.25 | 19.05 | 19.25 | 9,871 | +0.40(+2.12%) |
Apr 13, 2018 | 19.20 | 19.20 | 18.60 | 18.85 | 44,001 | -0.25(-1.31%) |
Apr 12, 2018 | 18.95 | 19.35 | 18.95 | 19.10 | 7,697 | +0.30(+1.60%) |
Apr 11, 2018 | 18.85 | 19.25 | 18.65 | 18.80 | 7,667 | -0.10(-0.53%) |
Apr 10, 2018 | 18.75 | 19.25 | 18.60 | 18.90 | 9,196 | +0.30(+1.61%) |
Apr 09, 2018 | 18.61 | 18.70 | 18.50 | 18.60 | 9,471 | -0.20(-1.06%) |
Apr 06, 2018 | 19.05 | 19.55 | 18.50 | 18.80 | 20,384 | -0.40(-2.08%) |
Apr 05, 2018 | 19.05 | 19.45 | 19.05 | 19.20 | 15,701 | -0.05(-0.26%) |
Apr 04, 2018 | 20.00 | 20.00 | 18.95 | 19.25 | 11,992 | +0.55(+2.94%) |
Apr 03, 2018 | 18.90 | 19.20 | 18.30 | 18.70 | 17,081 | +0.00(+0.00%) |
Apr 02, 2018 | 19.80 | 19.80 | 18.55 | 18.70 | 15,082 | -1.10(-5.56%) |
Mar 29, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.15(+0.76%) | |
Mar 28, 2018 | 19.55 | 20.10 | 19.52 | 19.65 | 17,486 | +0.15(+0.77%) |
Mar 27, 2018 | 19.20 | 19.60 | 19.20 | 19.50 | 17,379 | +0.20(+1.04%) |
Mar 26, 2018 | 19.40 | 19.45 | 19.15 | 19.30 | 36,819 | +0.15(+0.78%) |
Mar 23, 2018 | 19.10 | 19.45 | 19.10 | 19.15 | 33,261 | +0.05(+0.26%) |
Mar 22, 2018 | 19.55 | 19.70 | 19.10 | 19.10 | 816,716 | -0.45(-2.30%) |
Mar 21, 2018 | 19.30 | 19.65 | 19.30 | 19.55 | 18,952 | +0.30(+1.56%) |
Mar 20, 2018 | 19.35 | 19.40 | 19.24 | 19.25 | 12,416 | -0.15(-0.77%) |
Mar 19, 2018 | 19.50 | 19.60 | 19.25 | 19.40 | 6,388 | -0.15(-0.77%) |
Mar 16, 2018 | 19.60 | 19.85 | 19.05 | 19.55 | 44,249 | -0.15(-0.76%) |
Mar 15, 2018 | 19.50 | 19.70 | 19.15 | 19.70 | 31,025 | +0.20(+1.03%) |
Mar 14, 2018 | 19.95 | 19.95 | 19.35 | 19.50 | 17,551 | -0.30(-1.52%) |
Mar 13, 2018 | 20.10 | 20.10 | 19.70 | 19.80 | 40,660 | -0.20(-1.00%) |
Mar 12, 2018 | 19.90 | 20.00 | 19.70 | 20.00 | 12,595 | +0.10(+0.50%) |
Mar 09, 2018 | 19.60 | 20.15 | 19.15 | 19.90 | 33,806 | +0.35(+1.79%) |
Mar 08, 2018 | 19.15 | 19.85 | 19.15 | 19.55 | 16,420 | +0.55(+2.89%) |
Mar 07, 2018 | 18.70 | 19.30 | 18.70 | 19.00 | 142,601 | +0.00(+0.00%) |
Mar 06, 2018 | 18.90 | 19.25 | 18.70 | 19.00 | 13,817 | +0.10(+0.53%) |
Mar 05, 2018 | 18.45 | 19.10 | 18.00 | 18.90 | 18,806 | +0.40(+2.16%) |
Mar 02, 2018 | 18.10 | 19.10 | 17.70 | 18.50 | 11,431 | +0.25(+1.37%) |