Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.89 | 19.98 | 19.25 | 19.25 | 221,695 | -0.68(-3.40%) |
May 30, 2018 | 19.93 | 20.25 | 19.80 | 19.93 | 220,885 | +0.36(+1.85%) |
May 29, 2018 | 19.34 | 19.75 | 19.34 | 19.57 | 111,243 | +0.05(+0.23%) |
May 25, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.23(+1.17%) | |
May 24, 2018 | 19.07 | 19.43 | 18.98 | 19.30 | 55,369 | +0.14(+0.71%) |
May 23, 2018 | 19.21 | 19.39 | 18.98 | 19.16 | 144,639 | -0.18(-0.93%) |
May 22, 2018 | 20.02 | 20.07 | 19.21 | 19.34 | 130,199 | -0.54(-2.73%) |
May 21, 2018 | 19.70 | 19.98 | 19.66 | 19.89 | 118,142 | +0.27(+1.38%) |
May 18, 2018 | 19.93 | 19.93 | 19.43 | 19.61 | 130,967 | -0.27(-1.36%) |
May 17, 2018 | 19.43 | 20.11 | 19.43 | 19.89 | 284,430 | +0.45(+2.33%) |
May 16, 2018 | 18.71 | 19.59 | 18.71 | 19.43 | 239,970 | +0.81(+4.37%) |
May 15, 2018 | 18.62 | 18.78 | 18.48 | 18.62 | 97,591 | -0.09(-0.48%) |
May 14, 2018 | 18.39 | 18.85 | 18.39 | 18.71 | 142,529 | +0.27(+1.47%) |
May 11, 2018 | 18.26 | 18.44 | 18.17 | 18.44 | 80,076 | +0.23(+1.24%) |
May 10, 2018 | 18.44 | 18.53 | 18.17 | 18.21 | 81,962 | -0.23(-1.23%) |
May 09, 2018 | 18.58 | 18.71 | 18.03 | 18.44 | 126,514 | -0.09(-0.49%) |
May 08, 2018 | 18.39 | 18.67 | 18.35 | 18.53 | 80,097 | +0.09(+0.49%) |
May 07, 2018 | 18.48 | 18.53 | 18.17 | 18.44 | 63,659 | +0.05(+0.25%) |
May 04, 2018 | 18.17 | 18.62 | 17.99 | 18.39 | 98,058 | +0.27(+1.50%) |
May 03, 2018 | 18.17 | 18.35 | 18.03 | 18.12 | 102,707 | -0.14(-0.74%) |
May 02, 2018 | 18.12 | 18.44 | 17.85 | 18.26 | 169,725 | +0.14(+0.75%) |
May 01, 2018 | 17.76 | 18.26 | 17.26 | 18.12 | 232,768 | +0.23(+1.26%) |
Apr 30, 2018 | 17.99 | 18.03 | 17.45 | 17.90 | 223,963 | -0.09(-0.50%) |
Apr 27, 2018 | 18.12 | 18.21 | 17.76 | 17.99 | 217,254 | -0.14(-0.75%) |
Apr 26, 2018 | 18.62 | 18.76 | 17.72 | 18.12 | 272,484 | -0.54(-2.91%) |
Apr 25, 2018 | 18.03 | 18.89 | 17.67 | 18.67 | 270,934 | +0.68(+3.77%) |
Apr 24, 2018 | 18.03 | 18.67 | 17.90 | 17.99 | 557,348 | +0.14(+0.76%) |
Apr 23, 2018 | 17.40 | 17.94 | 17.35 | 17.85 | 144,154 | +0.45(+2.60%) |
Apr 20, 2018 | 17.67 | 17.85 | 17.26 | 17.40 | 185,521 | -0.32(-1.79%) |
Apr 19, 2018 | 18.03 | 18.30 | 17.63 | 17.72 | 204,588 | -0.45(-2.49%) |
Apr 18, 2018 | 18.03 | 18.39 | 17.99 | 18.17 | 158,815 | +0.23(+1.26%) |
Apr 17, 2018 | 17.99 | 18.08 | 17.81 | 17.94 | 165,205 | +0.14(+0.76%) |
Apr 16, 2018 | 17.54 | 18.03 | 17.26 | 17.81 | 183,061 | +0.45(+2.60%) |
Apr 13, 2018 | 17.58 | 17.58 | 17.22 | 17.35 | 98,448 | -0.14(-0.78%) |
Apr 12, 2018 | 17.49 | 17.67 | 17.26 | 17.49 | 100,471 | +0.09(+0.52%) |
Apr 11, 2018 | 17.49 | 17.67 | 17.22 | 17.40 | 112,648 | -0.23(-1.28%) |
Apr 10, 2018 | 17.13 | 17.67 | 16.99 | 17.63 | 176,637 | +0.77(+4.56%) |
Apr 09, 2018 | 17.49 | 17.49 | 16.86 | 16.86 | 147,467 | -0.50(-2.86%) |
Apr 06, 2018 | 17.63 | 17.81 | 17.13 | 17.35 | 238,547 | -0.36(-2.04%) |
Apr 05, 2018 | 17.40 | 17.81 | 17.08 | 17.72 | 183,891 | +0.41(+2.35%) |
Apr 04, 2018 | 16.23 | 17.45 | 16.23 | 17.31 | 278,290 | +0.68(+4.08%) |
Apr 03, 2018 | 16.32 | 16.81 | 16.23 | 16.63 | 313,081 | +0.45(+2.79%) |
Apr 02, 2018 | 17.13 | 17.26 | 15.95 | 16.18 | 262,151 | -0.95(-5.54%) |
Mar 29, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.72(+4.41%) | |
Mar 28, 2018 | 16.23 | 16.86 | 16.18 | 16.41 | 233,933 | +0.14(+0.83%) |
Mar 27, 2018 | 16.68 | 16.77 | 16.23 | 16.27 | 275,639 | -0.36(-2.17%) |
Mar 26, 2018 | 16.68 | 16.79 | 16.36 | 16.63 | 615,261 | +0.23(+1.38%) |
Mar 23, 2018 | 16.59 | 16.81 | 16.32 | 16.41 | 307,380 | -0.09(-0.55%) |
Mar 22, 2018 | 16.63 | 16.90 | 16.45 | 16.50 | 208,885 | -0.23(-1.35%) |
Mar 21, 2018 | 16.45 | 16.99 | 16.45 | 16.72 | 218,672 | +0.27(+1.65%) |
Mar 20, 2018 | 17.40 | 17.49 | 16.34 | 16.45 | 560,649 | -1.49(-8.31%) |
Mar 19, 2018 | 17.72 | 17.99 | 17.54 | 17.94 | 251,917 | +0.14(+0.76%) |
Mar 16, 2018 | 18.08 | 18.44 | 17.45 | 17.81 | 785,521 | -0.27(-1.50%) |
Mar 15, 2018 | 18.17 | 18.39 | 17.94 | 18.08 | 165,038 | -0.09(-0.50%) |
Mar 14, 2018 | 18.08 | 18.39 | 17.94 | 18.17 | 158,524 | +0.10(+0.55%) |
Mar 13, 2018 | 18.20 | 18.43 | 17.98 | 18.07 | 151,140 | -0.09(-0.50%) |
Mar 12, 2018 | 18.20 | 18.40 | 18.05 | 18.16 | 179,222 | -0.09(-0.49%) |
Mar 09, 2018 | 17.71 | 18.38 | 17.44 | 18.25 | 206,887 | +0.63(+3.58%) |
Mar 08, 2018 | 17.98 | 17.98 | 17.57 | 17.62 | 223,006 | -0.27(-1.51%) |
Mar 07, 2018 | 17.98 | 17.89 | 165,551 | +0.00(+0.00%) | ||
Mar 06, 2018 | 17.75 | 18.07 | 17.44 | 17.89 | 225,227 | +0.23(+1.28%) |
Mar 05, 2018 | 17.17 | 17.80 | 16.99 | 17.66 | 242,407 | +0.36(+2.08%) |
Mar 02, 2018 | 17.17 | 17.44 | 16.86 | 17.30 | 257,367 | -0.05(-0.26%) |