Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.86 | 21.18 | 20.67 | 20.71 | 870,787 | -0.15(-0.70%) |
May 30, 2018 | 20.62 | 21.05 | 20.52 | 20.86 | 1,222,822 | +0.49(+2.38%) |
May 29, 2018 | 19.99 | 20.52 | 19.84 | 20.38 | 553,248 | +0.24(+1.21%) |
May 25, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.10(-0.48%) | |
May 24, 2018 | 19.94 | 20.38 | 19.84 | 20.23 | 383,024 | +0.02(+0.10%) |
May 23, 2018 | 20.21 | 20.35 | 19.78 | 20.21 | 741,728 | +0.05(+0.24%) |
May 22, 2018 | 20.89 | 21.13 | 20.09 | 20.16 | 996,256 | -0.63(-3.02%) |
May 21, 2018 | 20.26 | 20.89 | 20.02 | 20.79 | 811,533 | +0.68(+3.36%) |
May 18, 2018 | 20.11 | 20.35 | 19.78 | 20.11 | 838,730 | +0.05(+0.24%) |
May 17, 2018 | 19.10 | 20.40 | 19.10 | 20.07 | 1,470,222 | +1.11(+5.85%) |
May 16, 2018 | 19.15 | 19.25 | 18.91 | 18.96 | 708,409 | -0.14(-0.76%) |
May 15, 2018 | 18.76 | 19.15 | 18.76 | 19.10 | 501,186 | +0.24(+1.28%) |
May 14, 2018 | 18.62 | 19.15 | 18.62 | 18.86 | 507,795 | +0.24(+1.30%) |
May 11, 2018 | 18.23 | 18.81 | 17.84 | 18.62 | 480,092 | +0.48(+2.66%) |
May 10, 2018 | 18.67 | 18.96 | 18.09 | 18.14 | 834,145 | -0.39(-2.08%) |
May 09, 2018 | 18.62 | 18.81 | 18.43 | 18.52 | 1,004,654 | +0.00(+0.00%) |
May 08, 2018 | 17.99 | 18.57 | 17.94 | 18.52 | 1,061,618 | +0.39(+2.13%) |
May 07, 2018 | 17.03 | 18.91 | 16.64 | 18.14 | 1,686,240 | +0.82(+4.74%) |
May 04, 2018 | 17.22 | 17.89 | 17.12 | 17.32 | 650,576 | +0.05(+0.28%) |
May 03, 2018 | 17.46 | 17.70 | 16.98 | 17.27 | 430,991 | -0.43(-2.45%) |
May 02, 2018 | 17.56 | 17.85 | 17.56 | 17.70 | 221,434 | +0.05(+0.27%) |
May 01, 2018 | 17.89 | 18.04 | 17.41 | 17.65 | 410,636 | -0.29(-1.61%) |
Apr 30, 2018 | 17.89 | 18.23 | 17.56 | 17.94 | 789,996 | +0.00(+0.00%) |
Apr 27, 2018 | 18.04 | 18.09 | 17.70 | 17.94 | 916,407 | -0.05(-0.27%) |
Apr 26, 2018 | 17.89 | 18.06 | 17.27 | 17.99 | 616,738 | +0.10(+0.54%) |
Apr 25, 2018 | 17.22 | 17.89 | 17.03 | 17.89 | 453,932 | +0.72(+4.21%) |
Apr 24, 2018 | 17.17 | 17.36 | 16.95 | 17.17 | 832,835 | +0.05(+0.28%) |
Apr 23, 2018 | 17.36 | 17.51 | 17.07 | 17.12 | 405,970 | -0.24(-1.39%) |
Apr 20, 2018 | 17.51 | 17.61 | 17.32 | 17.36 | 497,322 | -0.19(-1.10%) |
Apr 19, 2018 | 18.23 | 18.33 | 17.46 | 17.56 | 394,716 | -0.72(-3.96%) |
Apr 18, 2018 | 17.75 | 18.33 | 17.70 | 18.28 | 884,221 | +0.58(+3.27%) |
Apr 17, 2018 | 17.70 | 17.87 | 17.46 | 17.70 | 680,740 | +0.10(+0.55%) |
Apr 16, 2018 | 17.17 | 17.85 | 16.98 | 17.61 | 784,011 | +0.53(+3.11%) |
Apr 13, 2018 | 16.59 | 17.22 | 16.30 | 17.07 | 979,493 | +0.58(+3.51%) |
Apr 12, 2018 | 15.68 | 16.69 | 15.63 | 16.50 | 569,269 | +0.82(+5.23%) |
Apr 11, 2018 | 15.82 | 15.97 | 15.63 | 15.68 | 383,283 | -0.24(-1.51%) |
Apr 10, 2018 | 15.87 | 16.01 | 15.63 | 15.92 | 395,253 | +0.34(+2.17%) |
Apr 09, 2018 | 15.97 | 16.01 | 15.48 | 15.58 | 328,588 | -0.27(-1.67%) |
Apr 06, 2018 | 15.97 | 16.25 | 15.48 | 15.84 | 380,974 | -0.22(-1.35%) |
Apr 05, 2018 | 15.77 | 16.16 | 15.48 | 16.06 | 410,316 | +0.43(+2.78%) |
Apr 04, 2018 | 15.29 | 15.72 | 15.29 | 15.63 | 437,469 | +0.05(+0.31%) |
Apr 03, 2018 | 15.68 | 15.75 | 15.41 | 15.58 | 489,371 | +0.00(+0.00%) |
Apr 02, 2018 | 16.11 | 16.23 | 15.19 | 15.58 | 788,675 | -0.63(-3.87%) |
Mar 29, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.14(+0.90%) | |
Mar 28, 2018 | 16.25 | 16.40 | 15.77 | 16.06 | 559,169 | -0.24(-1.48%) |
Mar 27, 2018 | 16.64 | 16.74 | 16.16 | 16.30 | 432,250 | -0.19(-1.17%) |
Mar 26, 2018 | 16.45 | 16.50 | 16.06 | 16.50 | 416,638 | +0.34(+2.09%) |
Mar 23, 2018 | 16.64 | 16.93 | 16.16 | 16.16 | 438,054 | -0.43(-2.62%) |
Mar 22, 2018 | 17.17 | 17.32 | 16.54 | 16.59 | 498,416 | -0.77(-4.44%) |
Mar 21, 2018 | 17.32 | 17.58 | 17.07 | 17.36 | 367,628 | +0.14(+0.84%) |
Mar 20, 2018 | 17.51 | 17.70 | 17.07 | 17.22 | 454,353 | -0.29(-1.65%) |
Mar 19, 2018 | 17.85 | 17.89 | 17.46 | 17.51 | 547,872 | -0.34(-1.89%) |
Mar 16, 2018 | 17.75 | 17.94 | 17.70 | 17.85 | 1,822,574 | +0.05(+0.27%) |
Mar 15, 2018 | 18.14 | 18.38 | 17.70 | 17.80 | 527,589 | -0.24(-1.34%) |
Mar 14, 2018 | 18.33 | 18.43 | 17.94 | 18.04 | 325,609 | -0.24(-1.32%) |
Mar 13, 2018 | 18.67 | 18.81 | 18.18 | 18.28 | 432,373 | -0.39(-2.07%) |
Mar 12, 2018 | 18.28 | 18.81 | 18.14 | 18.67 | 510,791 | +0.29(+1.57%) |
Mar 09, 2018 | 17.65 | 18.38 | 17.46 | 18.38 | 787,906 | +0.87(+4.96%) |
Mar 08, 2018 | 17.80 | 17.85 | 17.36 | 17.51 | 756,031 | -0.14(-0.82%) |
Mar 07, 2018 | 17.99 | 18.14 | 17.51 | 17.65 | 588,291 | -0.43(-2.40%) |
Mar 06, 2018 | 18.71 | 18.91 | 18.09 | 18.09 | 509,777 | -0.68(-3.60%) |
Mar 05, 2018 | 18.52 | 18.91 | 18.43 | 18.76 | 580,486 | +0.24(+1.30%) |
Mar 02, 2018 | 17.89 | 18.52 | 17.75 | 18.52 | 646,837 | +0.48(+2.67%) |