Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.60 | 17.95 | 16.90 | 17.00 | 27,407 | +0.25(+1.49%) |
May 30, 2018 | 16.73 | 17.05 | 16.60 | 16.75 | 14,494 | +0.25(+1.52%) |
May 29, 2018 | 17.20 | 17.80 | 15.95 | 16.50 | 44,446 | -0.60(-3.51%) |
May 25, 2018 | 17.10 | 17.10 | 17.10 | 0 | -0.40(-2.29%) | |
May 24, 2018 | 17.75 | 17.75 | 17.50 | 17.50 | 7,617 | -0.15(-0.85%) |
May 23, 2018 | 17.65 | 17.85 | 17.40 | 17.65 | 29,173 | +0.00(+0.00%) |
May 22, 2018 | 17.80 | 17.80 | 17.50 | 17.65 | 17,178 | -0.15(-0.84%) |
May 21, 2018 | 18.30 | 18.55 | 17.60 | 17.80 | 33,120 | -0.30(-1.66%) |
May 18, 2018 | 18.30 | 18.70 | 18.00 | 18.10 | 30,750 | -0.20(-1.09%) |
May 17, 2018 | 18.00 | 18.40 | 18.00 | 18.30 | 11,988 | +0.25(+1.39%) |
May 16, 2018 | 18.50 | 18.85 | 18.00 | 18.05 | 19,027 | -0.45(-2.43%) |
May 15, 2018 | 18.25 | 18.80 | 17.85 | 18.50 | 41,527 | -0.05(-0.27%) |
May 14, 2018 | 19.00 | 19.10 | 18.25 | 18.55 | 30,626 | -0.35(-1.85%) |
May 11, 2018 | 18.40 | 18.90 | 18.00 | 18.90 | 62,477 | +0.50(+2.72%) |
May 10, 2018 | 17.75 | 19.00 | 17.70 | 18.40 | 50,226 | +0.60(+3.37%) |
May 09, 2018 | 17.65 | 18.75 | 17.60 | 17.80 | 50,427 | -0.50(-2.73%) |
May 08, 2018 | 18.50 | 19.10 | 18.10 | 18.30 | 36,035 | -0.05(-0.27%) |
May 07, 2018 | 19.00 | 19.40 | 18.30 | 18.35 | 18,954 | -1.10(-5.66%) |
May 04, 2018 | 18.90 | 19.75 | 18.80 | 19.45 | 42,691 | +0.95(+5.14%) |
May 03, 2018 | 18.55 | 19.40 | 18.48 | 18.50 | 28,201 | -0.35(-1.86%) |
May 02, 2018 | 19.10 | 19.62 | 18.75 | 18.85 | 38,638 | -0.45(-2.33%) |
May 01, 2018 | 18.90 | 19.38 | 18.85 | 19.30 | 22,725 | +0.45(+2.39%) |
Apr 30, 2018 | 19.05 | 19.20 | 18.60 | 18.85 | 19,631 | -0.10(-0.53%) |
Apr 27, 2018 | 19.45 | 19.45 | 18.65 | 18.95 | 18,794 | -0.20(-1.04%) |
Apr 26, 2018 | 19.00 | 19.50 | 18.25 | 19.15 | 20,381 | +0.55(+2.96%) |
Apr 25, 2018 | 19.90 | 20.15 | 18.15 | 18.60 | 76,626 | -1.30(-6.53%) |
Apr 24, 2018 | 20.65 | 20.70 | 19.53 | 19.90 | 55,543 | -0.80(-3.86%) |
Apr 23, 2018 | 20.15 | 20.82 | 19.59 | 20.70 | 52,359 | +0.20(+0.98%) |
Apr 20, 2018 | 20.80 | 21.50 | 20.40 | 20.50 | 54,379 | -0.20(-0.97%) |
Apr 19, 2018 | 20.70 | 21.07 | 20.10 | 20.70 | 44,060 | +0.00(+0.00%) |
Apr 18, 2018 | 20.85 | 21.60 | 20.45 | 20.70 | 36,533 | -0.15(-0.72%) |
Apr 17, 2018 | 21.00 | 21.35 | 20.60 | 20.85 | 21,625 | -0.10(-0.48%) |
Apr 16, 2018 | 20.65 | 21.55 | 19.80 | 20.95 | 38,948 | +0.30(+1.45%) |
Apr 13, 2018 | 22.40 | 22.70 | 20.15 | 20.65 | 113,456 | -1.65(-7.40%) |
Apr 12, 2018 | 20.65 | 22.45 | 20.37 | 22.30 | 95,091 | +2.15(+10.67%) |
Apr 11, 2018 | 20.55 | 20.85 | 19.65 | 20.15 | 59,431 | -0.10(-0.49%) |
Apr 10, 2018 | 19.65 | 20.30 | 19.45 | 20.25 | 118,126 | +0.75(+3.85%) |
Apr 09, 2018 | 19.25 | 19.65 | 18.60 | 19.50 | 46,539 | -0.15(-0.76%) |
Apr 06, 2018 | 19.40 | 19.70 | 19.00 | 19.65 | 32,723 | +0.15(+0.77%) |
Apr 05, 2018 | 18.40 | 19.60 | 18.00 | 19.50 | 44,643 | +1.25(+6.85%) |
Apr 04, 2018 | 17.65 | 18.35 | 17.30 | 18.25 | 35,931 | +0.85(+4.89%) |
Apr 03, 2018 | 18.55 | 18.55 | 17.40 | 17.40 | 26,181 | -1.25(-6.70%) |
Apr 02, 2018 | 17.30 | 18.65 | 16.80 | 18.65 | 38,435 | +1.10(+6.27%) |
Mar 29, 2018 | 17.55 | 17.55 | 17.55 | 0 | -0.70(-3.84%) | |
Mar 28, 2018 | 18.85 | 18.85 | 17.90 | 18.25 | 47,502 | -0.45(-2.41%) |
Mar 27, 2018 | 18.05 | 18.90 | 18.05 | 18.70 | 42,567 | -0.25(-1.32%) |
Mar 26, 2018 | 19.70 | 19.70 | 17.75 | 18.95 | 58,690 | -0.75(-3.81%) |
Mar 23, 2018 | 19.68 | 19.70 | 19.30 | 19.70 | 26,852 | -0.05(-0.25%) |
Mar 22, 2018 | 19.25 | 19.80 | 19.00 | 19.75 | 37,785 | +0.65(+3.40%) |
Mar 21, 2018 | 19.00 | 19.30 | 18.00 | 19.10 | 17,005 | +0.10(+0.53%) |
Mar 20, 2018 | 19.40 | 19.60 | 18.90 | 19.00 | 65,091 | -0.45(-2.31%) |
Mar 19, 2018 | 20.00 | 20.00 | 19.25 | 19.45 | 38,540 | -0.45(-2.26%) |
Mar 16, 2018 | 19.00 | 19.90 | 18.15 | 19.90 | 47,773 | +0.80(+4.19%) |
Mar 15, 2018 | 19.30 | 19.70 | 18.65 | 19.10 | 17,759 | -0.15(-0.78%) |
Mar 14, 2018 | 19.85 | 19.85 | 18.80 | 19.25 | 30,732 | -0.50(-2.53%) |
Mar 13, 2018 | 19.90 | 19.90 | 18.95 | 19.75 | 28,597 | -0.15(-0.75%) |
Mar 12, 2018 | 18.90 | 20.00 | 18.90 | 19.90 | 99,088 | +0.95(+5.01%) |
Mar 09, 2018 | 17.90 | 19.00 | 17.90 | 18.95 | 23,906 | +1.20(+6.76%) |
Mar 08, 2018 | 18.25 | 18.30 | 17.20 | 17.75 | 37,577 | -0.15(-0.84%) |
Mar 07, 2018 | 16.90 | 18.00 | 16.20 | 17.90 | 34,436 | +1.00(+5.92%) |
Mar 06, 2018 | 16.85 | 17.20 | 15.51 | 16.90 | 50,945 | -0.10(-0.59%) |
Mar 05, 2018 | 19.00 | 19.00 | 16.80 | 17.00 | 23,835 | -2.00(-10.53%) |
Mar 02, 2018 | 17.10 | 19.15 | 16.65 | 19.00 | 82,242 | +2.10(+12.43%) |