Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.42 | 18.67 | 18.04 | 18.63 | 531,626 | +0.20(+1.09%) |
May 30, 2018 | 17.88 | 18.52 | 17.70 | 18.43 | 320,246 | +0.64(+3.59%) |
May 29, 2018 | 17.53 | 18.04 | 17.34 | 17.79 | 517,434 | +0.14(+0.81%) |
May 25, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.08(+0.43%) | |
May 24, 2018 | 17.51 | 17.70 | 17.30 | 17.57 | 671,924 | +0.03(+0.16%) |
May 23, 2018 | 17.60 | 18.04 | 17.51 | 17.54 | 716,112 | +0.03(+0.16%) |
May 22, 2018 | 17.41 | 17.71 | 17.25 | 17.51 | 659,732 | +0.20(+1.15%) |
May 21, 2018 | 17.51 | 17.74 | 17.28 | 17.31 | 578,161 | -0.20(-1.14%) |
May 18, 2018 | 17.70 | 17.76 | 17.41 | 17.51 | 509,695 | -0.14(-0.81%) |
May 17, 2018 | 17.59 | 18.09 | 17.59 | 17.65 | 538,732 | +0.09(+0.54%) |
May 16, 2018 | 18.02 | 18.18 | 17.53 | 17.56 | 549,086 | -0.40(-2.22%) |
May 15, 2018 | 18.08 | 18.47 | 17.90 | 17.96 | 330,997 | -0.20(-1.10%) |
May 14, 2018 | 18.08 | 18.59 | 17.99 | 18.16 | 472,133 | +0.07(+0.37%) |
May 11, 2018 | 17.45 | 18.51 | 17.37 | 18.09 | 626,615 | +0.73(+4.21%) |
May 10, 2018 | 17.42 | 17.93 | 17.08 | 17.36 | 552,997 | +0.04(+0.22%) |
May 09, 2018 | 16.23 | 17.94 | 16.23 | 17.32 | 854,544 | +0.83(+5.01%) |
May 08, 2018 | 19.16 | 19.43 | 16.32 | 16.50 | 1,417,231 | -2.71(-14.13%) |
May 07, 2018 | 19.26 | 19.56 | 19.11 | 19.21 | 900,924 | -0.07(-0.34%) |
May 04, 2018 | 19.24 | 19.65 | 19.22 | 19.28 | 1,044,083 | -0.03(-0.15%) |
May 03, 2018 | 19.44 | 19.62 | 19.25 | 19.31 | 374,912 | -0.16(-0.83%) |
May 02, 2018 | 19.46 | 19.70 | 19.19 | 19.47 | 614,617 | +0.00(+0.00%) |
May 01, 2018 | 19.53 | 19.88 | 19.17 | 19.47 | 416,698 | -0.09(-0.49%) |
Apr 30, 2018 | 19.52 | 20.02 | 19.46 | 19.56 | 559,933 | +0.15(+0.78%) |
Apr 27, 2018 | 19.45 | 19.66 | 19.39 | 19.41 | 452,247 | +0.03(+0.15%) |
Apr 26, 2018 | 20.00 | 20.21 | 19.35 | 19.38 | 188,403 | -0.55(-2.76%) |
Apr 25, 2018 | 19.89 | 20.19 | 19.81 | 19.93 | 220,113 | +0.00(+0.00%) |
Apr 24, 2018 | 19.87 | 20.42 | 19.87 | 19.93 | 160,454 | +0.09(+0.48%) |
Apr 23, 2018 | 20.11 | 20.38 | 19.75 | 19.84 | 154,812 | -0.21(-1.04%) |
Apr 20, 2018 | 20.06 | 20.45 | 19.92 | 20.05 | 277,668 | -0.09(-0.47%) |
Apr 19, 2018 | 20.51 | 20.59 | 19.95 | 20.14 | 226,944 | -0.42(-2.03%) |
Apr 18, 2018 | 21.01 | 21.16 | 20.52 | 20.56 | 228,622 | -0.37(-1.77%) |
Apr 17, 2018 | 20.66 | 21.26 | 20.66 | 20.93 | 448,618 | +0.45(+2.18%) |
Apr 16, 2018 | 20.38 | 20.66 | 19.91 | 20.48 | 279,374 | +0.21(+1.03%) |
Apr 13, 2018 | 20.74 | 20.74 | 20.19 | 20.27 | 164,270 | -0.43(-2.06%) |
Apr 12, 2018 | 20.65 | 21.18 | 20.58 | 20.70 | 235,942 | +0.18(+0.88%) |
Apr 11, 2018 | 20.36 | 20.77 | 20.36 | 20.52 | 315,380 | +0.26(+1.26%) |
Apr 10, 2018 | 20.36 | 20.45 | 20.15 | 20.26 | 209,074 | +0.08(+0.38%) |
Apr 09, 2018 | 20.52 | 20.52 | 20.16 | 20.19 | 157,642 | -0.25(-1.21%) |
Apr 06, 2018 | 20.69 | 20.86 | 20.26 | 20.44 | 193,424 | -0.32(-1.55%) |
Apr 05, 2018 | 20.65 | 20.81 | 19.35 | 20.76 | 177,841 | +0.12(+0.60%) |
Apr 04, 2018 | 19.94 | 20.81 | 19.89 | 20.64 | 247,736 | +0.58(+2.89%) |
Apr 03, 2018 | 19.89 | 20.17 | 19.76 | 20.06 | 260,175 | +0.25(+1.25%) |
Apr 02, 2018 | 20.05 | 20.37 | 19.65 | 19.81 | 274,209 | -0.37(-1.83%) |
Mar 29, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.04(-0.19%) | |
Mar 28, 2018 | 19.86 | 20.44 | 19.74 | 20.22 | 253,140 | +0.38(+1.91%) |
Mar 27, 2018 | 19.88 | 20.06 | 19.47 | 19.84 | 178,699 | -0.02(-0.10%) |
Mar 26, 2018 | 19.79 | 19.89 | 19.37 | 19.86 | 284,474 | +0.17(+0.87%) |
Mar 23, 2018 | 20.21 | 20.25 | 19.66 | 19.69 | 218,055 | -0.44(-2.17%) |
Mar 22, 2018 | 20.39 | 20.52 | 20.00 | 20.12 | 371,762 | -0.38(-1.85%) |
Mar 21, 2018 | 20.57 | 21.06 | 20.26 | 20.50 | 207,914 | -0.13(-0.64%) |
Mar 20, 2018 | 21.19 | 21.43 | 20.37 | 20.64 | 269,970 | -0.58(-2.73%) |
Mar 19, 2018 | 21.15 | 21.43 | 20.83 | 21.21 | 339,571 | -0.09(-0.45%) |
Mar 16, 2018 | 21.21 | 21.79 | 20.65 | 21.31 | 947,665 | +0.09(+0.45%) |
Mar 15, 2018 | 21.45 | 21.66 | 21.05 | 21.21 | 233,738 | -0.23(-1.06%) |
Mar 14, 2018 | 21.37 | 21.61 | 21.23 | 21.44 | 227,645 | +0.09(+0.40%) |
Mar 13, 2018 | 21.56 | 21.67 | 21.26 | 21.36 | 175,924 | -0.12(-0.57%) |
Mar 12, 2018 | 21.52 | 21.71 | 21.30 | 21.48 | 202,719 | -0.03(-0.13%) |
Mar 09, 2018 | 21.39 | 21.69 | 21.13 | 21.51 | 257,616 | +0.28(+1.34%) |
Mar 08, 2018 | 21.24 | 21.50 | 21.03 | 21.22 | 234,061 | +0.04(+0.18%) |
Mar 07, 2018 | 21.28 | 21.59 | 21.01 | 21.19 | 321,542 | -0.28(-1.32%) |
Mar 06, 2018 | 20.78 | 21.54 | 20.43 | 21.47 | 312,484 | +0.80(+3.89%) |
Mar 05, 2018 | 19.43 | 20.75 | 19.43 | 20.67 | 370,309 | +1.21(+6.22%) |
Mar 02, 2018 | 19.09 | 19.54 | 18.65 | 19.46 | 322,112 | +0.32(+1.68%) |