Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.36 | 19.41 | 18.85 | 18.85 | 114,849 | -0.52(-2.66%) |
May 30, 2018 | 18.89 | 19.60 | 18.89 | 19.36 | 147,448 | +0.52(+2.74%) |
May 29, 2018 | 18.80 | 18.89 | 18.61 | 18.85 | 193,011 | -0.14(-0.74%) |
May 25, 2018 | 18.99 | 18.99 | 18.99 | 0 | -0.42(-2.17%) | |
May 24, 2018 | 19.36 | 19.41 | 18.99 | 19.41 | 157,098 | +0.05(+0.24%) |
May 23, 2018 | 19.36 | 19.46 | 19.27 | 19.36 | 163,569 | +0.00(+0.00%) |
May 22, 2018 | 19.55 | 19.66 | 19.36 | 19.36 | 167,707 | -0.14(-0.72%) |
May 21, 2018 | 19.17 | 19.55 | 19.08 | 19.50 | 170,721 | +0.33(+1.71%) |
May 18, 2018 | 19.08 | 19.32 | 18.94 | 19.17 | 177,650 | +0.23(+1.24%) |
May 17, 2018 | 18.99 | 18.99 | 18.71 | 18.94 | 217,318 | -0.19(-0.98%) |
May 16, 2018 | 19.22 | 19.32 | 19.03 | 19.13 | 158,312 | +0.00(+0.00%) |
May 15, 2018 | 19.17 | 19.34 | 19.13 | 19.13 | 187,117 | -0.19(-0.97%) |
May 14, 2018 | 19.41 | 19.50 | 19.22 | 19.32 | 191,875 | -0.14(-0.72%) |
May 11, 2018 | 19.32 | 19.55 | 19.20 | 19.46 | 374,005 | +0.19(+0.97%) |
May 10, 2018 | 19.22 | 19.41 | 19.08 | 19.27 | 178,015 | +0.00(+0.00%) |
May 09, 2018 | 19.17 | 19.36 | 19.13 | 19.27 | 214,661 | +0.09(+0.49%) |
May 08, 2018 | 18.89 | 19.17 | 18.71 | 19.17 | 339,670 | +0.28(+1.49%) |
May 07, 2018 | 18.75 | 19.36 | 18.73 | 18.89 | 427,215 | +0.52(+2.81%) |
May 04, 2018 | 18.71 | 19.08 | 18.00 | 18.38 | 786,886 | -1.17(-6.00%) |
May 03, 2018 | 19.69 | 19.78 | 19.43 | 19.55 | 163,563 | -0.14(-0.71%) |
May 02, 2018 | 19.55 | 19.97 | 19.41 | 19.69 | 213,686 | +0.14(+0.72%) |
May 01, 2018 | 19.22 | 19.69 | 19.12 | 19.55 | 142,757 | +0.23(+1.21%) |
Apr 30, 2018 | 19.46 | 19.68 | 19.13 | 19.32 | 142,150 | -0.14(-0.72%) |
Apr 27, 2018 | 19.46 | 19.50 | 19.08 | 19.46 | 148,468 | +0.00(+0.00%) |
Apr 26, 2018 | 19.22 | 19.64 | 18.94 | 19.46 | 248,471 | +0.19(+0.97%) |
Apr 25, 2018 | 19.60 | 19.60 | 19.17 | 19.27 | 94,969 | -0.38(-1.91%) |
Apr 24, 2018 | 19.36 | 19.78 | 19.22 | 19.64 | 215,822 | +0.42(+2.19%) |
Apr 23, 2018 | 19.69 | 19.69 | 19.22 | 19.22 | 139,738 | -0.52(-2.61%) |
Apr 20, 2018 | 19.92 | 19.97 | 19.50 | 19.74 | 199,404 | -0.28(-1.41%) |
Apr 19, 2018 | 19.78 | 20.07 | 19.78 | 20.02 | 137,908 | +0.23(+1.18%) |
Apr 18, 2018 | 20.02 | 20.16 | 19.78 | 19.78 | 118,759 | -0.23(-1.17%) |
Apr 17, 2018 | 20.21 | 20.37 | 19.92 | 20.02 | 95,968 | -0.19(-0.93%) |
Apr 16, 2018 | 20.49 | 20.58 | 20.07 | 20.21 | 262,087 | -0.28(-1.37%) |
Apr 13, 2018 | 21.14 | 21.19 | 20.39 | 20.49 | 121,605 | -0.52(-2.46%) |
Apr 12, 2018 | 21.28 | 21.33 | 20.91 | 21.00 | 77,464 | -0.19(-0.88%) |
Apr 11, 2018 | 21.05 | 21.24 | 20.96 | 21.19 | 142,312 | +0.00(+0.00%) |
Apr 10, 2018 | 21.14 | 21.38 | 21.00 | 21.19 | 129,653 | +0.23(+1.12%) |
Apr 09, 2018 | 21.75 | 21.75 | 20.89 | 20.96 | 151,277 | -0.75(-3.46%) |
Apr 06, 2018 | 21.33 | 22.22 | 21.33 | 21.71 | 198,416 | +0.14(+0.65%) |
Apr 05, 2018 | 21.61 | 21.75 | 21.38 | 21.57 | 177,639 | +0.00(+0.00%) |
Apr 04, 2018 | 21.47 | 22.13 | 21.33 | 21.57 | 256,507 | +0.19(+0.88%) |
Apr 03, 2018 | 21.10 | 21.52 | 20.77 | 21.38 | 271,066 | +0.23(+1.11%) |
Apr 02, 2018 | 21.14 | 21.38 | 20.67 | 21.14 | 137,236 | -0.09(-0.44%) |
Mar 29, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.05(+0.22%) | |
Mar 28, 2018 | 21.28 | 21.42 | 21.00 | 21.19 | 200,585 | -0.05(-0.22%) |
Mar 27, 2018 | 21.47 | 21.61 | 21.05 | 21.24 | 179,153 | -0.19(-0.88%) |
Mar 26, 2018 | 21.38 | 21.66 | 21.05 | 21.42 | 193,680 | +0.23(+1.11%) |
Mar 23, 2018 | 21.85 | 21.85 | 21.14 | 21.19 | 98,301 | -0.56(-2.59%) |
Mar 22, 2018 | 22.13 | 22.22 | 21.71 | 21.75 | 145,420 | -0.61(-2.73%) |
Mar 21, 2018 | 22.46 | 22.64 | 22.32 | 22.36 | 70,226 | -0.09(-0.42%) |
Mar 20, 2018 | 22.50 | 22.74 | 22.46 | 22.46 | 126,498 | -0.05(-0.21%) |
Mar 19, 2018 | 22.36 | 22.78 | 22.36 | 22.50 | 170,093 | +0.05(+0.21%) |
Mar 16, 2018 | 22.17 | 22.60 | 22.17 | 22.46 | 273,144 | +0.23(+1.05%) |
Mar 15, 2018 | 22.60 | 22.78 | 22.13 | 22.22 | 271,725 | -0.28(-1.25%) |
Mar 14, 2018 | 22.88 | 22.88 | 22.42 | 22.50 | 173,740 | -0.38(-1.64%) |
Mar 13, 2018 | 23.02 | 23.18 | 22.69 | 22.88 | 168,758 | +0.00(+0.00%) |
Mar 12, 2018 | 22.93 | 23.39 | 22.83 | 22.88 | 198,573 | +0.00(+0.00%) |
Mar 09, 2018 | 23.16 | 23.39 | 22.83 | 22.88 | 167,580 | -0.23(-1.01%) |
Mar 08, 2018 | 22.93 | 23.30 | 22.74 | 23.11 | 175,052 | +0.09(+0.41%) |
Mar 07, 2018 | 23.14 | 22.60 | 23.02 | 181,856 | +0.14(+0.61%) | |
Mar 06, 2018 | 22.50 | 23.02 | 22.13 | 22.88 | 205,632 | +0.38(+1.67%) |
Mar 05, 2018 | 21.89 | 22.83 | 21.61 | 22.50 | 263,935 | +0.47(+2.13%) |
Mar 02, 2018 | 21.94 | 22.27 | 21.57 | 22.03 | 128,084 | +0.05(+0.21%) |