Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.09 | 16.11 | 16.02 | 16.02 | 21,486 | +0.02(+0.15%) |
May 30, 2018 | 16.00 | 16.00 | 15.84 | 16.00 | 14,275 | +0.22(+1.41%) |
May 29, 2018 | 15.86 | 16.11 | 15.74 | 15.77 | 56,704 | -0.88(-5.28%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.21(-1.27%) | |
May 24, 2018 | 16.89 | 16.89 | 16.75 | 16.87 | 8,854 | -0.15(-0.87%) |
May 23, 2018 | 17.21 | 17.21 | 17.01 | 17.01 | 5,241 | -0.20(-1.15%) |
May 22, 2018 | 16.93 | 17.26 | 16.91 | 17.21 | 8,182 | +0.58(+3.46%) |
May 21, 2018 | 16.69 | 16.69 | 16.53 | 16.64 | 11,993 | +0.26(+1.61%) |
May 18, 2018 | 16.27 | 16.42 | 16.14 | 16.37 | 37,509 | -0.32(-1.92%) |
May 17, 2018 | 17.14 | 17.14 | 16.61 | 16.69 | 41,016 | -0.46(-2.68%) |
May 16, 2018 | 17.15 | 17.16 | 17.09 | 17.15 | 14,377 | +0.14(+0.82%) |
May 15, 2018 | 16.95 | 17.02 | 16.69 | 17.01 | 34,765 | -0.38(-2.17%) |
May 14, 2018 | 17.78 | 17.78 | 17.35 | 17.39 | 17,615 | -0.32(-1.81%) |
May 11, 2018 | 18.11 | 18.12 | 17.71 | 17.71 | 9,540 | -0.40(-2.22%) |
May 10, 2018 | 18.06 | 18.20 | 18.06 | 18.11 | 14,534 | +0.38(+2.13%) |
May 09, 2018 | 17.81 | 17.81 | 17.66 | 17.74 | 88,108 | -0.06(-0.32%) |
May 08, 2018 | 17.83 | 17.84 | 17.57 | 17.79 | 14,572 | -0.05(-0.28%) |
May 07, 2018 | 18.02 | 18.13 | 17.84 | 17.84 | 16,462 | -0.25(-1.36%) |
May 04, 2018 | 18.07 | 18.16 | 18.07 | 18.09 | 15,296 | +0.01(+0.05%) |
May 03, 2018 | 18.25 | 18.25 | 18.02 | 18.08 | 19,132 | -0.16(-0.90%) |
May 02, 2018 | 18.49 | 18.49 | 18.24 | 18.25 | 62,673 | -0.26(-1.42%) |
May 01, 2018 | 18.46 | 18.61 | 18.35 | 18.51 | 6,375 | -0.21(-1.10%) |
Apr 30, 2018 | 19.00 | 19.00 | 18.71 | 18.71 | 2,989 | -0.19(-1.00%) |
Apr 27, 2018 | 19.13 | 19.13 | 18.90 | 18.90 | 8,474 | +0.05(+0.26%) |
Apr 26, 2018 | 18.72 | 18.90 | 18.71 | 18.85 | 15,298 | +0.21(+1.15%) |
Apr 25, 2018 | 18.58 | 18.65 | 18.42 | 18.64 | 52,387 | -0.14(-0.74%) |
Apr 24, 2018 | 18.87 | 18.90 | 18.77 | 18.78 | 32,480 | -0.24(-1.25%) |
Apr 23, 2018 | 19.03 | 19.07 | 18.91 | 19.02 | 9,370 | -0.11(-0.56%) |
Apr 20, 2018 | 19.15 | 19.19 | 18.97 | 19.13 | 8,879 | -0.06(-0.30%) |
Apr 19, 2018 | 19.22 | 19.25 | 19.08 | 19.18 | 4,167 | -0.07(-0.38%) |
Apr 18, 2018 | 19.21 | 19.32 | 19.14 | 19.26 | 9,400 | +0.30(+1.57%) |
Apr 17, 2018 | 18.76 | 18.97 | 18.76 | 18.96 | 27,503 | +0.34(+1.84%) |
Apr 16, 2018 | 18.90 | 18.90 | 18.55 | 18.62 | 23,321 | -0.16(-0.83%) |
Apr 13, 2018 | 19.06 | 19.06 | 18.75 | 18.77 | 9,047 | -0.22(-1.17%) |
Apr 12, 2018 | 19.12 | 19.12 | 18.95 | 18.99 | 12,846 | +0.03(+0.17%) |
Apr 11, 2018 | 18.86 | 19.02 | 18.86 | 18.96 | 5,108 | +0.16(+0.83%) |
Apr 10, 2018 | 18.76 | 18.89 | 18.67 | 18.81 | 8,027 | +0.18(+0.97%) |
Apr 09, 2018 | 19.22 | 19.22 | 18.62 | 18.62 | 27,245 | -0.53(-2.75%) |
Apr 06, 2018 | 19.37 | 19.37 | 19.01 | 19.15 | 21,061 | -0.20(-1.02%) |
Apr 05, 2018 | 19.65 | 19.65 | 19.32 | 19.35 | 19,308 | +0.23(+1.20%) |
Apr 04, 2018 | 18.92 | 19.15 | 18.79 | 19.12 | 30,583 | -0.08(-0.43%) |
Apr 03, 2018 | 19.56 | 19.56 | 19.17 | 19.20 | 18,151 | -0.09(-0.47%) |
Apr 02, 2018 | 19.67 | 19.67 | 19.27 | 19.29 | 33,387 | -0.40(-2.04%) |
Mar 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.53(+2.79%) | |
Mar 28, 2018 | 19.31 | 19.31 | 19.02 | 19.16 | 21,717 | -0.17(-0.89%) |
Mar 27, 2018 | 19.66 | 19.68 | 19.31 | 19.33 | 10,391 | -0.35(-1.75%) |
Mar 26, 2018 | 19.78 | 19.96 | 19.59 | 19.68 | 8,311 | +0.16(+0.80%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.52 | 19.52 | 5,793 | -0.09(-0.46%) |
Mar 22, 2018 | 19.78 | 19.84 | 19.60 | 19.61 | 18,679 | -0.20(-1.00%) |
Mar 21, 2018 | 19.75 | 19.86 | 19.73 | 19.81 | 11,214 | +0.16(+0.79%) |
Mar 20, 2018 | 19.82 | 19.82 | 19.65 | 19.65 | 11,850 | -0.21(-1.03%) |
Mar 19, 2018 | 19.96 | 20.05 | 19.76 | 19.86 | 34,385 | -0.20(-0.98%) |
Mar 16, 2018 | 19.93 | 20.10 | 19.93 | 20.05 | 16,577 | +0.09(+0.45%) |
Mar 15, 2018 | 20.00 | 20.03 | 19.92 | 19.96 | 30,740 | -0.24(-1.18%) |
Mar 14, 2018 | 20.48 | 20.48 | 20.12 | 20.20 | 79,103 | -0.09(-0.45%) |
Mar 13, 2018 | 20.46 | 20.53 | 20.26 | 20.29 | 14,397 | +0.02(+0.12%) |
Mar 12, 2018 | 20.32 | 20.35 | 20.19 | 20.27 | 19,795 | +0.21(+1.07%) |
Mar 09, 2018 | 20.17 | 20.27 | 20.00 | 20.05 | 18,165 | +0.27(+1.37%) |
Mar 08, 2018 | 19.96 | 19.96 | 19.69 | 19.78 | 9,168 | -0.17(-0.86%) |
Mar 07, 2018 | 20.01 | 20.01 | 19.81 | 19.96 | 25,067 | -0.31(-1.54%) |
Mar 06, 2018 | 20.35 | 20.42 | 20.23 | 20.27 | 16,813 | +0.14(+0.69%) |
Mar 05, 2018 | 20.08 | 20.21 | 19.99 | 20.13 | 75,361 | +0.03(+0.16%) |
Mar 02, 2018 | 20.05 | 20.13 | 19.81 | 20.09 | 17,081 | -0.08(-0.41%) |