Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.16 | 21.31 | 21.00 | 21.29 | 246,123 | +0.07(+0.32%) |
May 30, 2018 | 21.28 | 21.44 | 21.10 | 21.22 | 179,039 | +0.27(+1.30%) |
May 29, 2018 | 20.84 | 21.15 | 20.75 | 20.95 | 172,860 | +0.00(+0.00%) |
May 25, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.14(-0.64%) | |
May 24, 2018 | 21.15 | 21.29 | 20.82 | 21.08 | 210,145 | -0.04(-0.18%) |
May 23, 2018 | 21.09 | 21.47 | 20.93 | 21.12 | 226,964 | +0.05(+0.23%) |
May 22, 2018 | 20.81 | 21.16 | 20.67 | 21.07 | 315,286 | +0.29(+1.40%) |
May 21, 2018 | 20.66 | 20.79 | 20.41 | 20.78 | 263,148 | +0.19(+0.94%) |
May 18, 2018 | 20.70 | 20.70 | 20.41 | 20.59 | 182,167 | -0.05(-0.24%) |
May 17, 2018 | 20.60 | 20.90 | 20.55 | 20.64 | 276,549 | +0.09(+0.42%) |
May 16, 2018 | 20.21 | 20.91 | 20.14 | 20.55 | 347,008 | +1.00(+5.11%) |
May 15, 2018 | 19.64 | 19.75 | 19.46 | 19.55 | 271,911 | -0.20(-1.03%) |
May 14, 2018 | 20.01 | 20.01 | 19.59 | 19.75 | 186,058 | -0.20(-1.02%) |
May 11, 2018 | 20.24 | 20.32 | 19.80 | 19.96 | 329,497 | -0.29(-1.44%) |
May 10, 2018 | 20.55 | 20.85 | 20.21 | 20.25 | 195,359 | -0.27(-1.32%) |
May 09, 2018 | 19.19 | 20.84 | 19.19 | 20.52 | 523,192 | +1.50(+7.90%) |
May 08, 2018 | 19.05 | 19.25 | 19.00 | 19.02 | 233,966 | -0.01(-0.05%) |
May 07, 2018 | 18.82 | 19.13 | 18.79 | 19.03 | 142,120 | +0.30(+1.60%) |
May 04, 2018 | 18.63 | 18.88 | 18.63 | 18.73 | 625,955 | +0.06(+0.31%) |
May 03, 2018 | 18.52 | 18.77 | 18.52 | 18.67 | 250,411 | +0.05(+0.26%) |
May 02, 2018 | 18.39 | 18.74 | 18.19 | 18.62 | 283,115 | +0.19(+1.05%) |
May 01, 2018 | 18.40 | 18.51 | 18.14 | 18.43 | 204,797 | +0.00(+0.00%) |
Apr 30, 2018 | 18.65 | 18.71 | 18.42 | 18.43 | 101,736 | -0.17(-0.94%) |
Apr 27, 2018 | 18.41 | 18.71 | 18.41 | 18.60 | 101,349 | +0.24(+1.32%) |
Apr 26, 2018 | 18.21 | 18.49 | 18.13 | 18.36 | 105,577 | +0.20(+1.12%) |
Apr 25, 2018 | 18.13 | 18.33 | 18.05 | 18.16 | 145,820 | +0.01(+0.05%) |
Apr 24, 2018 | 18.10 | 18.26 | 17.99 | 18.15 | 176,847 | +0.03(+0.16%) |
Apr 23, 2018 | 18.19 | 18.32 | 17.95 | 18.12 | 118,613 | -0.07(-0.37%) |
Apr 20, 2018 | 18.19 | 18.28 | 18.00 | 18.18 | 109,507 | -0.08(-0.42%) |
Apr 19, 2018 | 18.56 | 18.56 | 18.02 | 18.26 | 150,840 | -0.39(-2.08%) |
Apr 18, 2018 | 18.53 | 18.78 | 18.50 | 18.65 | 331,753 | +0.15(+0.79%) |
Apr 17, 2018 | 18.01 | 18.52 | 17.98 | 18.50 | 191,620 | +0.55(+3.08%) |
Apr 16, 2018 | 17.66 | 18.06 | 17.60 | 17.95 | 131,163 | +0.35(+1.98%) |
Apr 13, 2018 | 17.79 | 17.90 | 17.51 | 17.60 | 180,019 | -0.15(-0.82%) |
Apr 12, 2018 | 17.92 | 17.93 | 17.69 | 17.75 | 137,671 | -0.23(-1.29%) |
Apr 11, 2018 | 17.82 | 18.09 | 17.82 | 17.98 | 121,999 | +0.09(+0.49%) |
Apr 10, 2018 | 17.84 | 18.00 | 17.70 | 17.89 | 118,125 | +0.14(+0.76%) |
Apr 09, 2018 | 17.88 | 18.00 | 17.74 | 17.76 | 91,890 | -0.03(-0.16%) |
Apr 06, 2018 | 17.92 | 18.15 | 17.75 | 17.79 | 164,427 | -0.22(-1.24%) |
Apr 05, 2018 | 18.21 | 18.29 | 17.93 | 18.01 | 97,166 | -0.17(-0.96%) |
Apr 04, 2018 | 18.07 | 18.34 | 17.94 | 18.18 | 207,646 | +0.06(+0.32%) |
Apr 03, 2018 | 17.74 | 18.20 | 17.69 | 18.13 | 152,956 | +0.41(+2.30%) |
Apr 02, 2018 | 17.87 | 17.98 | 17.56 | 17.72 | 175,306 | -0.19(-1.08%) |
Mar 29, 2018 | 17.91 | 17.91 | 17.91 | 0 | -0.33(-1.81%) | |
Mar 28, 2018 | 17.77 | 18.25 | 17.74 | 18.24 | 188,760 | +0.49(+2.79%) |
Mar 27, 2018 | 17.76 | 18.00 | 17.54 | 17.75 | 160,862 | +0.03(+0.16%) |
Mar 26, 2018 | 17.53 | 17.79 | 17.46 | 17.72 | 140,955 | +0.32(+1.84%) |
Mar 23, 2018 | 18.06 | 18.18 | 17.36 | 17.40 | 188,128 | -0.67(-3.70%) |
Mar 22, 2018 | 18.16 | 18.49 | 18.06 | 18.07 | 135,044 | -0.20(-1.11%) |
Mar 21, 2018 | 18.26 | 18.38 | 18.01 | 18.27 | 113,596 | -0.01(-0.05%) |
Mar 20, 2018 | 18.45 | 18.48 | 18.17 | 18.28 | 115,825 | -0.16(-0.89%) |
Mar 19, 2018 | 18.57 | 18.57 | 18.26 | 18.45 | 99,366 | -0.15(-0.78%) |
Mar 16, 2018 | 18.39 | 18.66 | 18.34 | 18.59 | 259,111 | +0.17(+0.95%) |
Mar 15, 2018 | 18.38 | 18.46 | 18.17 | 18.42 | 119,569 | +0.01(+0.05%) |
Mar 14, 2018 | 18.33 | 18.59 | 18.33 | 18.41 | 100,720 | +0.16(+0.85%) |
Mar 13, 2018 | 18.37 | 18.52 | 18.17 | 18.25 | 168,330 | -0.08(-0.42%) |
Mar 12, 2018 | 18.40 | 18.48 | 18.18 | 18.33 | 141,305 | -0.07(-0.37%) |
Mar 09, 2018 | 18.27 | 18.42 | 18.00 | 18.40 | 115,186 | +0.19(+1.06%) |
Mar 08, 2018 | 18.26 | 18.43 | 18.17 | 18.20 | 115,216 | +0.00(+0.00%) |
Mar 07, 2018 | 18.21 | 18.20 | 171,388 | +0.14(+0.80%) | ||
Mar 06, 2018 | 17.95 | 18.17 | 17.67 | 18.06 | 187,466 | +0.14(+0.80%) |
Mar 05, 2018 | 18.16 | 18.39 | 17.92 | 17.92 | 298,892 | -0.28(-1.53%) |
Mar 02, 2018 | 18.11 | 18.28 | 17.86 | 18.19 | 164,352 | +0.04(+0.21%) |