Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.38 | 18.43 | 17.47 | 17.56 | 376,741 | -0.46(-2.55%) |
May 30, 2018 | 18.17 | 18.51 | 17.88 | 18.02 | 343,981 | -0.11(-0.61%) |
May 29, 2018 | 18.33 | 18.57 | 18.08 | 18.13 | 266,603 | -0.36(-1.95%) |
May 25, 2018 | 18.49 | 18.49 | 18.49 | 0 | +0.08(+0.43%) | |
May 24, 2018 | 18.40 | 18.77 | 18.11 | 18.41 | 269,536 | +0.01(+0.05%) |
May 23, 2018 | 19.47 | 19.55 | 18.30 | 18.40 | 415,644 | -1.07(-5.50%) |
May 22, 2018 | 18.76 | 19.70 | 18.29 | 19.47 | 500,550 | +0.80(+4.28%) |
May 21, 2018 | 18.77 | 19.08 | 18.47 | 18.67 | 435,359 | +0.03(+0.16%) |
May 18, 2018 | 18.73 | 18.80 | 18.26 | 18.64 | 400,941 | -0.26(-1.38%) |
May 17, 2018 | 18.81 | 19.19 | 18.22 | 18.90 | 645,724 | +0.15(+0.80%) |
May 16, 2018 | 17.77 | 19.05 | 17.71 | 18.75 | 549,836 | +1.00(+5.63%) |
May 15, 2018 | 17.76 | 17.98 | 17.50 | 17.75 | 400,749 | -0.04(-0.22%) |
May 14, 2018 | 18.08 | 18.38 | 17.61 | 17.79 | 513,737 | -0.17(-0.95%) |
May 11, 2018 | 17.11 | 17.96 | 17.05 | 17.96 | 746,183 | +0.69(+4.00%) |
May 10, 2018 | 17.95 | 18.10 | 17.20 | 17.27 | 406,782 | -0.67(-3.73%) |
May 09, 2018 | 16.95 | 18.52 | 16.72 | 17.94 | 691,772 | +1.08(+6.41%) |
May 08, 2018 | 17.92 | 18.31 | 16.65 | 16.86 | 334,220 | -1.02(-5.70%) |
May 07, 2018 | 17.80 | 18.01 | 17.27 | 17.88 | 786,400 | +0.14(+0.79%) |
May 04, 2018 | 17.12 | 18.14 | 17.12 | 17.74 | 449,615 | +0.50(+2.90%) |
May 03, 2018 | 17.04 | 17.25 | 16.85 | 17.24 | 715,776 | +0.15(+0.88%) |
May 02, 2018 | 17.02 | 17.39 | 16.93 | 17.09 | 297,783 | +0.00(+0.00%) |
May 01, 2018 | 16.70 | 17.12 | 16.52 | 17.09 | 397,994 | +0.34(+2.03%) |
Apr 30, 2018 | 16.80 | 16.94 | 16.39 | 16.75 | 487,827 | +0.03(+0.18%) |
Apr 27, 2018 | 16.71 | 17.06 | 16.28 | 16.72 | 226,162 | -0.04(-0.24%) |
Apr 26, 2018 | 16.84 | 17.25 | 16.69 | 16.76 | 321,431 | -0.08(-0.48%) |
Apr 25, 2018 | 17.02 | 17.29 | 16.40 | 16.84 | 365,380 | -0.16(-0.94%) |
Apr 24, 2018 | 16.50 | 17.40 | 16.50 | 17.00 | 767,906 | +0.55(+3.34%) |
Apr 23, 2018 | 16.17 | 16.65 | 15.79 | 16.45 | 362,621 | +0.31(+1.92%) |
Apr 20, 2018 | 16.00 | 16.18 | 15.77 | 16.14 | 266,307 | +0.10(+0.62%) |
Apr 19, 2018 | 16.77 | 17.05 | 16.00 | 16.04 | 283,774 | -0.84(-4.98%) |
Apr 18, 2018 | 17.36 | 17.60 | 16.85 | 16.88 | 191,945 | -0.47(-2.71%) |
Apr 17, 2018 | 17.12 | 17.47 | 16.75 | 17.35 | 212,412 | +0.29(+1.70%) |
Apr 16, 2018 | 17.27 | 17.29 | 16.75 | 17.06 | 369,023 | -0.04(-0.23%) |
Apr 13, 2018 | 17.02 | 17.31 | 16.73 | 17.10 | 246,142 | +0.20(+1.18%) |
Apr 12, 2018 | 17.64 | 17.90 | 16.87 | 16.90 | 361,999 | -0.48(-2.76%) |
Apr 11, 2018 | 17.15 | 17.50 | 16.31 | 17.38 | 698,471 | +0.20(+1.16%) |
Apr 10, 2018 | 16.64 | 17.23 | 16.45 | 17.18 | 567,954 | +0.67(+4.06%) |
Apr 09, 2018 | 17.32 | 17.73 | 16.50 | 16.51 | 503,306 | -0.59(-3.45%) |
Apr 06, 2018 | 17.07 | 17.10 | 374,750 | -1.41(-7.62%) | ||
Apr 05, 2018 | 19.89 | 19.95 | 18.43 | 18.51 | 364,459 | -1.22(-6.18%) |
Apr 04, 2018 | 17.86 | 19.86 | 17.66 | 19.73 | 654,932 | +1.56(+8.59%) |
Apr 03, 2018 | 17.70 | 18.48 | 17.21 | 18.17 | 577,972 | +0.67(+3.83%) |
Apr 02, 2018 | 17.01 | 17.80 | 17.00 | 17.50 | 809,987 | +0.32(+1.86%) |
Mar 29, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.93(+5.72%) | |
Mar 28, 2018 | 17.17 | 17.25 | 16.19 | 16.25 | 416,548 | -1.03(-5.96%) |
Mar 27, 2018 | 17.71 | 17.71 | 17.08 | 17.28 | 465,551 | -0.30(-1.71%) |
Mar 26, 2018 | 16.89 | 17.66 | 16.42 | 17.58 | 586,822 | +0.94(+5.65%) |
Mar 23, 2018 | 16.08 | 16.78 | 15.66 | 16.64 | 654,210 | +0.62(+3.87%) |
Mar 22, 2018 | 16.32 | 16.81 | 16.01 | 16.02 | 512,986 | -0.50(-3.03%) |
Mar 21, 2018 | 16.16 | 16.71 | 16.16 | 16.52 | 237,002 | +0.26(+1.60%) |
Mar 20, 2018 | 16.41 | 16.72 | 16.07 | 16.26 | 275,025 | -0.19(-1.16%) |
Mar 19, 2018 | 16.03 | 16.48 | 15.88 | 16.45 | 465,195 | +0.33(+2.05%) |
Mar 16, 2018 | 16.37 | 16.56 | 15.82 | 16.12 | 1,136,636 | -0.25(-1.53%) |
Mar 15, 2018 | 18.42 | 18.56 | 16.23 | 16.37 | 999,854 | -2.07(-11.23%) |
Mar 14, 2018 | 19.11 | 19.53 | 18.25 | 18.44 | 487,705 | -0.71(-3.71%) |
Mar 13, 2018 | 19.28 | 19.54 | 18.81 | 19.15 | 503,624 | -0.08(-0.42%) |
Mar 12, 2018 | 19.24 | 19.61 | 19.12 | 19.23 | 474,050 | -0.07(-0.36%) |
Mar 09, 2018 | 20.07 | 20.07 | 18.82 | 19.30 | 677,603 | -0.72(-3.60%) |
Mar 08, 2018 | 19.77 | 20.38 | 19.41 | 20.02 | 512,865 | +0.47(+2.40%) |
Mar 07, 2018 | 19.23 | 19.61 | 18.89 | 19.55 | 484,937 | +0.03(+0.15%) |
Mar 06, 2018 | 19.53 | 19.78 | 18.95 | 19.52 | 606,522 | -0.03(-0.15%) |
Mar 05, 2018 | 19.80 | 20.10 | 19.37 | 19.55 | 444,988 | -0.25(-1.26%) |
Mar 02, 2018 | 20.27 | 20.73 | 19.65 | 19.80 | 681,089 | -0.80(-3.88%) |