Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.21 | 18.52 | 17.90 | 18.07 | 15,143 | +0.00(+0.00%) |
May 30, 2018 | 18.07 | 18.63 | 17.94 | 18.07 | 4,181 | +0.14(+0.76%) |
May 29, 2018 | 18.20 | 18.53 | 17.90 | 17.93 | 2,444 | -0.57(-3.10%) |
May 25, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.28(+1.55%) | |
May 24, 2018 | 18.39 | 18.66 | 18.22 | 18.22 | 10,135 | -0.48(-2.58%) |
May 23, 2018 | 18.68 | 18.70 | 18.28 | 18.70 | 4,779 | -0.12(-0.63%) |
May 22, 2018 | 18.59 | 18.83 | 18.28 | 18.82 | 1,074 | +0.55(+2.99%) |
May 21, 2018 | 18.15 | 18.40 | 17.91 | 18.28 | 6,336 | -0.15(-0.84%) |
May 18, 2018 | 18.47 | 18.65 | 18.22 | 18.43 | 11,164 | +0.15(+0.85%) |
May 17, 2018 | 18.61 | 18.93 | 18.22 | 18.28 | 8,046 | -0.05(-0.25%) |
May 16, 2018 | 18.41 | 19.09 | 18.17 | 18.32 | 14,930 | -0.13(-0.69%) |
May 15, 2018 | 18.53 | 19.01 | 18.45 | 18.45 | 2,196 | +0.04(+0.20%) |
May 14, 2018 | 18.86 | 19.11 | 18.36 | 18.41 | 11,864 | -0.21(-1.13%) |
May 11, 2018 | 18.48 | 19.13 | 18.48 | 18.62 | 28,865 | +0.14(+0.74%) |
May 10, 2018 | 18.81 | 19.03 | 18.48 | 18.48 | 28,126 | -0.09(-0.49%) |
May 09, 2018 | 18.65 | 18.70 | 18.49 | 18.58 | 12,817 | -0.18(-0.97%) |
May 08, 2018 | 18.48 | 18.76 | 18.48 | 18.76 | 3,717 | +0.32(+1.73%) |
May 07, 2018 | 18.48 | 18.50 | 18.08 | 18.44 | 10,241 | +0.05(+0.25%) |
May 04, 2018 | 18.49 | 18.49 | 18.38 | 18.39 | 3,151 | -0.08(-0.44%) |
May 03, 2018 | 18.62 | 18.85 | 18.38 | 18.48 | 14,569 | +0.02(+0.10%) |
May 02, 2018 | 18.73 | 18.91 | 18.45 | 18.46 | 4,286 | -0.14(-0.74%) |
May 01, 2018 | 19.13 | 19.38 | 18.59 | 18.59 | 3,882 | -0.86(-4.40%) |
Apr 30, 2018 | 19.15 | 19.45 | 19.10 | 19.45 | 1,128 | +0.68(+3.64%) |
Apr 27, 2018 | 18.78 | 19.09 | 18.77 | 18.77 | 1,267 | -0.09(-0.48%) |
Apr 26, 2018 | 18.86 | 19.13 | 18.86 | 18.86 | 825 | -0.14(-0.72%) |
Apr 25, 2018 | 19.08 | 19.17 | 18.77 | 18.99 | 1,942 | -0.23(-1.18%) |
Apr 24, 2018 | 19.04 | 19.36 | 18.79 | 19.22 | 3,277 | +0.14(+0.72%) |
Apr 23, 2018 | 19.61 | 20.04 | 19.09 | 19.09 | 4,602 | +0.05(+0.24%) |
Apr 20, 2018 | 19.00 | 19.95 | 18.78 | 19.04 | 11,190 | +0.07(+0.38%) |
Apr 19, 2018 | 19.61 | 19.61 | 18.69 | 18.97 | 10,308 | -0.77(-3.92%) |
Apr 18, 2018 | 19.60 | 20.22 | 19.60 | 19.74 | 4,878 | +0.02(+0.09%) |
Apr 17, 2018 | 20.04 | 20.04 | 19.59 | 19.72 | 9,107 | -0.50(-2.48%) |
Apr 16, 2018 | 20.37 | 20.41 | 20.00 | 20.22 | 6,708 | +0.18(+0.91%) |
Apr 13, 2018 | 19.95 | 20.26 | 19.95 | 20.04 | 4,663 | +0.06(+0.32%) |
Apr 12, 2018 | 20.08 | 20.08 | 19.84 | 19.98 | 6,006 | -0.47(-2.32%) |
Apr 11, 2018 | 20.50 | 20.50 | 19.91 | 20.45 | 4,194 | +0.21(+1.06%) |
Apr 10, 2018 | 19.81 | 20.39 | 19.81 | 20.24 | 15,571 | +0.19(+0.95%) |
Apr 09, 2018 | 20.03 | 20.05 | 19.60 | 20.05 | 3,228 | +0.27(+1.36%) |
Apr 06, 2018 | 19.78 | 19.78 | 19.57 | 19.78 | 4,925 | -0.15(-0.73%) |
Apr 05, 2018 | 19.96 | 19.96 | 19.92 | 19.92 | 1,917 | -0.12(-0.59%) |
Apr 04, 2018 | 19.40 | 20.04 | 19.40 | 20.04 | 4,489 | +0.49(+2.52%) |
Apr 03, 2018 | 20.50 | 20.50 | 19.55 | 19.55 | 12,927 | -0.68(-3.38%) |
Apr 02, 2018 | 19.86 | 20.67 | 19.83 | 20.23 | 5,800 | -0.08(-0.40%) |
Mar 29, 2018 | 20.32 | 20.32 | 20.32 | 0 | -0.09(-0.45%) | |
Mar 28, 2018 | 19.72 | 20.50 | 19.72 | 20.41 | 12,707 | -0.14(-0.67%) |
Mar 27, 2018 | 20.49 | 20.54 | 19.33 | 20.54 | 12,388 | +0.18(+0.89%) |
Mar 26, 2018 | 20.18 | 20.36 | 18.68 | 20.36 | 8,050 | +0.32(+1.59%) |
Mar 23, 2018 | 19.91 | 20.04 | 19.63 | 20.04 | 3,027 | +0.05(+0.23%) |
Mar 22, 2018 | 19.86 | 20.00 | 19.77 | 20.00 | 2,653 | +0.14(+0.69%) |
Mar 21, 2018 | 19.86 | 19.86 | 19.52 | 19.86 | 3,557 | +0.18(+0.93%) |
Mar 20, 2018 | 19.68 | 19.94 | 19.27 | 19.68 | 6,086 | -0.27(-1.37%) |
Mar 19, 2018 | 19.54 | 20.04 | 19.54 | 19.95 | 3,036 | -0.19(-0.95%) |
Mar 16, 2018 | 19.97 | 20.14 | 19.38 | 20.14 | 10,752 | +0.05(+0.27%) |
Mar 15, 2018 | 19.20 | 20.09 | 19.20 | 20.09 | 3,230 | +0.41(+2.08%) |
Mar 14, 2018 | 19.27 | 20.14 | 19.27 | 19.68 | 17,511 | +0.55(+2.86%) |
Mar 13, 2018 | 19.13 | 19.61 | 19.13 | 19.13 | 6,036 | +0.09(+0.48%) |
Mar 12, 2018 | 19.43 | 19.68 | 18.99 | 19.04 | 4,527 | -0.20(-1.02%) |
Mar 09, 2018 | 19.11 | 19.57 | 19.05 | 19.24 | 20,047 | +0.15(+0.79%) |
Mar 08, 2018 | 19.13 | 19.54 | 18.99 | 19.09 | 42,993 | -0.29(-1.50%) |
Mar 07, 2018 | 19.35 | 19.95 | 19.35 | 19.38 | 2,664 | +0.03(+0.14%) |
Mar 06, 2018 | 19.95 | 19.95 | 19.35 | 19.35 | 3,267 | -0.60(-3.01%) |
Mar 05, 2018 | 19.47 | 19.95 | 18.66 | 19.95 | 4,965 | +0.13(+0.64%) |
Mar 02, 2018 | 19.94 | 19.94 | 19.71 | 19.82 | 2,387 | -0.13(-0.64%) |