Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.54 | 17.54 | 17.13 | 17.26 | 281,247 | -0.25(-1.44%) |
May 30, 2018 | 17.60 | 17.68 | 17.46 | 17.52 | 210,074 | +0.07(+0.38%) |
May 29, 2018 | 17.48 | 17.68 | 17.37 | 17.45 | 246,007 | -0.18(-1.01%) |
May 25, 2018 | 17.63 | 17.63 | 17.63 | 0 | -0.06(-0.32%) | |
May 24, 2018 | 17.72 | 17.78 | 17.49 | 17.68 | 322,425 | -0.08(-0.47%) |
May 23, 2018 | 17.74 | 17.83 | 17.59 | 17.77 | 222,080 | -0.06(-0.31%) |
May 22, 2018 | 17.98 | 18.33 | 17.70 | 17.82 | 258,914 | -0.13(-0.73%) |
May 21, 2018 | 17.91 | 18.12 | 17.87 | 17.95 | 201,554 | +0.17(+0.95%) |
May 18, 2018 | 17.68 | 18.02 | 17.68 | 17.79 | 242,851 | +0.13(+0.74%) |
May 17, 2018 | 17.37 | 17.68 | 17.34 | 17.66 | 258,302 | +0.34(+1.94%) |
May 16, 2018 | 17.30 | 17.52 | 17.30 | 17.32 | 355,753 | +0.07(+0.38%) |
May 15, 2018 | 17.20 | 17.50 | 17.07 | 17.25 | 283,077 | -0.04(-0.22%) |
May 14, 2018 | 17.47 | 17.55 | 17.28 | 17.29 | 226,538 | -0.16(-0.91%) |
May 11, 2018 | 17.40 | 17.63 | 17.35 | 17.45 | 176,922 | +0.14(+0.81%) |
May 10, 2018 | 17.51 | 17.54 | 17.26 | 17.31 | 287,987 | -0.17(-0.96%) |
May 09, 2018 | 17.41 | 17.56 | 17.10 | 17.48 | 263,670 | +0.09(+0.54%) |
May 08, 2018 | 17.09 | 17.42 | 17.09 | 17.38 | 194,714 | +0.26(+1.53%) |
May 07, 2018 | 17.08 | 17.22 | 17.06 | 17.12 | 304,125 | +0.18(+1.05%) |
May 04, 2018 | 16.21 | 17.08 | 16.15 | 16.94 | 468,538 | +0.68(+4.20%) |
May 03, 2018 | 16.39 | 16.55 | 16.12 | 16.26 | 580,497 | -0.21(-1.25%) |
May 02, 2018 | 16.35 | 16.84 | 16.29 | 16.47 | 461,086 | +0.10(+0.63%) |
May 01, 2018 | 16.79 | 16.79 | 16.01 | 16.36 | 732,520 | -0.51(-3.00%) |
Apr 30, 2018 | 17.22 | 17.40 | 16.75 | 16.87 | 725,668 | -0.30(-1.74%) |
Apr 27, 2018 | 16.34 | 17.54 | 16.28 | 17.17 | 1,029,491 | +0.79(+4.80%) |
Apr 26, 2018 | 16.44 | 17.14 | 16.25 | 16.38 | 1,162,178 | -2.06(-11.16%) |
Apr 25, 2018 | 18.52 | 18.64 | 18.28 | 18.44 | 423,190 | -0.28(-1.50%) |
Apr 24, 2018 | 19.13 | 19.34 | 18.51 | 18.72 | 240,840 | -0.33(-1.72%) |
Apr 23, 2018 | 19.13 | 19.32 | 18.94 | 19.05 | 143,232 | -0.07(-0.34%) |
Apr 20, 2018 | 19.47 | 19.56 | 19.03 | 19.11 | 203,995 | -0.36(-1.87%) |
Apr 19, 2018 | 19.74 | 19.89 | 19.47 | 19.48 | 143,182 | -0.31(-1.56%) |
Apr 18, 2018 | 19.65 | 19.97 | 19.61 | 19.79 | 151,186 | +0.18(+0.91%) |
Apr 17, 2018 | 19.55 | 19.82 | 19.55 | 19.61 | 220,064 | +0.18(+0.91%) |
Apr 16, 2018 | 19.24 | 19.51 | 19.13 | 19.43 | 154,294 | +0.33(+1.71%) |
Apr 13, 2018 | 19.15 | 19.28 | 18.99 | 19.11 | 188,702 | +0.07(+0.39%) |
Apr 12, 2018 | 19.05 | 19.13 | 18.96 | 19.03 | 144,115 | +0.07(+0.35%) |
Apr 11, 2018 | 18.95 | 19.09 | 18.77 | 18.97 | 201,398 | -0.12(-0.64%) |
Apr 10, 2018 | 19.06 | 19.26 | 18.90 | 19.09 | 192,216 | +0.32(+1.69%) |
Apr 09, 2018 | 19.23 | 19.23 | 18.76 | 18.77 | 193,924 | -0.28(-1.47%) |
Apr 06, 2018 | 19.44 | 19.67 | 18.88 | 19.05 | 298,314 | -0.57(-2.91%) |
Apr 05, 2018 | 19.74 | 19.77 | 19.51 | 19.62 | 289,229 | +0.00(+0.00%) |
Apr 04, 2018 | 19.21 | 19.73 | 19.04 | 19.62 | 273,597 | +0.01(+0.05%) |
Apr 03, 2018 | 19.65 | 19.78 | 19.41 | 19.61 | 248,786 | +0.04(+0.19%) |
Apr 02, 2018 | 19.97 | 19.98 | 19.28 | 19.57 | 245,139 | -0.46(-2.29%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 19.71 | 20.01 | 19.62 | 19.94 | 176,453 | +0.26(+1.33%) |
Mar 27, 2018 | 20.03 | 20.03 | 19.57 | 19.68 | 212,830 | -0.31(-1.54%) |
Mar 26, 2018 | 19.93 | 20.04 | 19.46 | 19.99 | 220,976 | +0.36(+1.86%) |
Mar 23, 2018 | 20.21 | 20.42 | 19.60 | 19.62 | 247,343 | -0.57(-2.83%) |
Mar 22, 2018 | 20.56 | 20.69 | 20.15 | 20.19 | 173,310 | -0.58(-2.79%) |
Mar 21, 2018 | 20.57 | 20.99 | 20.54 | 20.77 | 145,429 | +0.18(+0.86%) |
Mar 20, 2018 | 20.77 | 20.94 | 20.57 | 20.59 | 155,810 | -0.16(-0.77%) |
Mar 19, 2018 | 20.91 | 20.91 | 20.49 | 20.75 | 222,823 | -0.29(-1.38%) |
Mar 16, 2018 | 20.91 | 21.23 | 20.80 | 21.04 | 518,399 | +0.19(+0.90%) |
Mar 15, 2018 | 21.04 | 21.11 | 20.75 | 20.86 | 158,490 | -0.15(-0.71%) |
Mar 14, 2018 | 21.14 | 21.14 | 20.90 | 21.00 | 168,480 | +0.00(+0.00%) |
Mar 13, 2018 | 21.27 | 21.47 | 20.96 | 21.00 | 131,187 | -0.19(-0.88%) |
Mar 12, 2018 | 21.06 | 21.27 | 21.03 | 21.19 | 163,383 | +0.20(+0.93%) |
Mar 09, 2018 | 20.71 | 21.00 | 20.40 | 21.00 | 255,916 | +0.40(+1.94%) |
Mar 08, 2018 | 20.74 | 20.74 | 20.48 | 20.60 | 184,085 | -0.05(-0.23%) |
Mar 07, 2018 | 20.74 | 20.44 | 20.64 | 278,607 | -0.09(-0.45%) | |
Mar 06, 2018 | 20.65 | 20.76 | 20.37 | 20.74 | 282,350 | +0.20(+0.95%) |
Mar 05, 2018 | 20.51 | 20.66 | 20.31 | 20.54 | 274,021 | -0.06(-0.27%) |
Mar 02, 2018 | 20.40 | 20.74 | 20.28 | 20.60 | 337,073 | +0.01(+0.05%) |