Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.41 | 19.60 | 18.76 | 19.13 | 3,183 | -0.19(-0.97%) |
May 30, 2018 | 18.85 | 19.41 | 18.67 | 19.32 | 5,451 | +0.56(+2.99%) |
May 29, 2018 | 17.83 | 18.76 | 17.73 | 18.76 | 5,395 | +0.93(+5.24%) |
May 25, 2018 | 17.83 | 17.83 | 17.83 | 0 | -0.00(-0.01%) | |
May 24, 2018 | 18.39 | 18.39 | 17.08 | 17.83 | 962 | -0.47(-2.55%) |
May 23, 2018 | 18.11 | 18.29 | 17.45 | 18.29 | 1,031 | +0.47(+2.62%) |
May 22, 2018 | 17.73 | 17.92 | 17.64 | 17.83 | 2,658 | +0.19(+1.06%) |
May 21, 2018 | 18.29 | 18.29 | 17.55 | 17.64 | 725 | -0.47(-2.58%) |
May 18, 2018 | 18.01 | 18.20 | 17.45 | 18.11 | 1,480 | +0.19(+1.04%) |
May 17, 2018 | 17.17 | 18.20 | 17.17 | 17.92 | 4,268 | +0.47(+2.67%) |
May 16, 2018 | 16.52 | 17.83 | 16.52 | 17.45 | 4,845 | +0.47(+2.75%) |
May 15, 2018 | 16.05 | 17.08 | 15.87 | 16.99 | 12,462 | +0.93(+5.81%) |
May 14, 2018 | 16.33 | 16.43 | 15.96 | 16.05 | 16,420 | -0.33(-1.99%) |
May 11, 2018 | 17.17 | 17.17 | 15.96 | 16.38 | 2,889 | -0.89(-5.14%) |
May 10, 2018 | 16.99 | 17.27 | 16.89 | 17.27 | 1,742 | +0.19(+1.09%) |
May 09, 2018 | 17.73 | 18.00 | 16.99 | 17.08 | 6,666 | -1.12(-6.15%) |
May 08, 2018 | 18.25 | 18.25 | 17.73 | 18.20 | 1,956 | +0.09(+0.52%) |
May 07, 2018 | 18.06 | 18.29 | 17.83 | 18.11 | 15,201 | +0.09(+0.52%) |
May 04, 2018 | 18.01 | 18.01 | 17.73 | 18.01 | 3,735 | +0.00(+0.00%) |
May 03, 2018 | 18.29 | 18.39 | 17.92 | 18.01 | 1,013 | -0.37(-2.03%) |
May 02, 2018 | 18.39 | 18.67 | 17.92 | 18.39 | 14,272 | -0.28(-1.50%) |
May 01, 2018 | 18.01 | 18.76 | 18.01 | 18.67 | 12,613 | +0.47(+2.56%) |
Apr 30, 2018 | 18.48 | 18.48 | 17.92 | 18.20 | 1,810 | -0.28(-1.52%) |
Apr 27, 2018 | 18.29 | 18.57 | 18.20 | 18.48 | 678 | -0.09(-0.50%) |
Apr 26, 2018 | 18.57 | 19.13 | 18.39 | 18.57 | 1,388 | -0.09(-0.50%) |
Apr 25, 2018 | 18.67 | 18.67 | 18.20 | 18.67 | 1,492 | +0.19(+1.01%) |
Apr 24, 2018 | 18.76 | 18.85 | 18.48 | 18.48 | 5,173 | -0.28(-1.49%) |
Apr 23, 2018 | 18.95 | 18.95 | 18.20 | 18.76 | 3,969 | +0.00(+0.00%) |
Apr 20, 2018 | 18.29 | 19.04 | 18.11 | 18.76 | 3,082 | +0.19(+1.01%) |
Apr 19, 2018 | 18.29 | 18.67 | 17.92 | 18.57 | 3,650 | +0.28(+1.53%) |
Apr 18, 2018 | 18.11 | 18.67 | 17.73 | 18.29 | 4,150 | +0.00(+0.00%) |
Apr 17, 2018 | 18.39 | 18.67 | 18.01 | 18.29 | 1,430 | -0.37(-2.00%) |
Apr 16, 2018 | 18.29 | 18.67 | 18.01 | 18.67 | 3,232 | +0.42(+2.30%) |
Apr 13, 2018 | 18.20 | 18.67 | 17.55 | 18.25 | 9,825 | -0.05(-0.25%) |
Apr 12, 2018 | 18.29 | 18.67 | 18.20 | 18.29 | 924 | -0.19(-1.01%) |
Apr 11, 2018 | 17.83 | 19.32 | 17.83 | 18.48 | 13,019 | +0.47(+2.59%) |
Apr 10, 2018 | 18.20 | 18.67 | 17.83 | 18.01 | 4,999 | -0.19(-1.03%) |
Apr 09, 2018 | 18.67 | 18.67 | 17.92 | 18.20 | 4,161 | -0.65(-3.47%) |
Apr 06, 2018 | 18.68 | 19.51 | 18.67 | 18.85 | 3,226 | -0.47(-2.42%) |
Apr 05, 2018 | 18.48 | 19.41 | 18.17 | 19.32 | 2,806 | +0.65(+3.50%) |
Apr 04, 2018 | 18.85 | 19.13 | 18.39 | 18.67 | 3,246 | +0.09(+0.50%) |
Apr 03, 2018 | 19.51 | 19.79 | 18.57 | 18.57 | 5,673 | -0.65(-3.40%) |
Apr 02, 2018 | 19.88 | 19.88 | 18.95 | 19.23 | 4,035 | -0.56(-2.83%) |
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 20.91 | 20.91 | 19.13 | 19.79 | 7,446 | -1.40(-6.61%) |
Mar 27, 2018 | 20.53 | 21.19 | 18.57 | 21.19 | 17,022 | +0.47(+2.25%) |
Mar 26, 2018 | 21.37 | 22.12 | 19.60 | 20.72 | 22,248 | -0.19(-0.89%) |
Mar 23, 2018 | 21.28 | 21.47 | 20.72 | 20.91 | 4,228 | -0.56(-2.61%) |
Mar 22, 2018 | 22.21 | 22.77 | 21.09 | 21.47 | 3,235 | -0.56(-2.54%) |
Mar 21, 2018 | 21.75 | 23.15 | 21.75 | 22.03 | 3,475 | +0.28(+1.29%) |
Mar 20, 2018 | 21.47 | 21.93 | 20.86 | 21.75 | 15,718 | +0.09(+0.43%) |
Mar 19, 2018 | 22.03 | 22.26 | 20.53 | 21.65 | 15,948 | +0.09(+0.43%) |
Mar 16, 2018 | 22.96 | 22.96 | 21.01 | 21.56 | 8,554 | -1.40(-6.10%) |
Mar 15, 2018 | 22.49 | 23.14 | 22.03 | 22.96 | 6,267 | +0.19(+0.82%) |
Mar 14, 2018 | 23.05 | 23.05 | 23.05 | 22.77 | 2,982 | +0.09(+0.41%) |
Mar 13, 2018 | 22.77 | 22.77 | 21.93 | 22.68 | 2,179 | +0.19(+0.83%) |
Mar 12, 2018 | 22.59 | 23.15 | 21.99 | 22.49 | 2,600 | +0.09(+0.42%) |
Mar 09, 2018 | 22.77 | 22.87 | 21.70 | 22.40 | 3,837 | +0.19(+0.84%) |
Mar 08, 2018 | 21.56 | 22.77 | 21.23 | 22.21 | 5,574 | +0.84(+3.93%) |
Mar 07, 2018 | 21.37 | 22.40 | 21.00 | 21.37 | 7,514 | +0.00(+0.00%) |
Mar 06, 2018 | 21.28 | 21.86 | 21.28 | 21.37 | 3,905 | -0.09(-0.44%) |
Mar 05, 2018 | 21.19 | 22.39 | 21.00 | 21.47 | 4,506 | -0.09(-0.43%) |
Mar 02, 2018 | 21.37 | 21.56 | 21.01 | 21.56 | 3,667 | +0.00(+0.00%) |