Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.09 | 18.15 | 17.66 | 17.66 | 582,091 | -0.42(-2.34%) |
May 30, 2018 | 17.82 | 18.30 | 17.82 | 18.09 | 446,865 | +0.31(+1.73%) |
May 29, 2018 | 17.60 | 18.00 | 17.52 | 17.78 | 296,534 | +0.06(+0.33%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 17.93 | 17.93 | 17.62 | 17.70 | 295,326 | -0.25(-1.39%) |
May 23, 2018 | 17.41 | 17.95 | 17.40 | 17.95 | 418,621 | +0.52(+3.00%) |
May 22, 2018 | 17.43 | 17.63 | 17.39 | 17.43 | 367,504 | -0.01(-0.05%) |
May 21, 2018 | 17.54 | 17.54 | 17.27 | 17.44 | 414,881 | +0.02(+0.10%) |
May 18, 2018 | 17.64 | 17.64 | 17.37 | 17.42 | 433,268 | -0.14(-0.80%) |
May 17, 2018 | 17.67 | 17.85 | 17.54 | 17.56 | 316,072 | -0.07(-0.42%) |
May 16, 2018 | 17.62 | 17.86 | 17.56 | 17.64 | 428,022 | +0.00(+0.00%) |
May 15, 2018 | 18.00 | 18.00 | 17.53 | 17.64 | 449,413 | -0.49(-2.70%) |
May 14, 2018 | 18.43 | 18.56 | 18.13 | 18.13 | 299,056 | -0.36(-1.93%) |
May 11, 2018 | 18.68 | 18.77 | 18.29 | 18.48 | 448,890 | -0.24(-1.28%) |
May 10, 2018 | 18.77 | 18.95 | 18.62 | 18.72 | 629,279 | -0.11(-0.57%) |
May 09, 2018 | 19.14 | 19.20 | 18.50 | 18.83 | 655,021 | -0.38(-1.98%) |
May 08, 2018 | 19.25 | 19.37 | 19.14 | 19.21 | 244,511 | -0.07(-0.34%) |
May 07, 2018 | 19.16 | 19.40 | 19.15 | 19.28 | 251,320 | +0.15(+0.78%) |
May 04, 2018 | 18.88 | 19.28 | 18.88 | 19.13 | 203,721 | +0.20(+1.05%) |
May 03, 2018 | 18.87 | 19.04 | 18.77 | 18.93 | 356,984 | +0.03(+0.18%) |
May 02, 2018 | 19.01 | 19.08 | 18.72 | 18.90 | 259,676 | -0.16(-0.83%) |
May 01, 2018 | 18.92 | 19.07 | 18.78 | 19.06 | 269,827 | +0.07(+0.39%) |
Apr 30, 2018 | 19.26 | 19.35 | 18.95 | 18.98 | 379,472 | -0.29(-1.51%) |
Apr 27, 2018 | 18.99 | 19.35 | 18.99 | 19.27 | 226,920 | +0.25(+1.31%) |
Apr 26, 2018 | 18.64 | 19.05 | 18.52 | 19.02 | 333,293 | +0.41(+2.23%) |
Apr 25, 2018 | 18.66 | 18.72 | 18.45 | 18.61 | 259,716 | -0.04(-0.22%) |
Apr 24, 2018 | 18.72 | 18.78 | 18.53 | 18.65 | 214,742 | +0.00(+0.00%) |
Apr 23, 2018 | 18.95 | 19.01 | 18.58 | 18.65 | 189,798 | -0.21(-1.10%) |
Apr 20, 2018 | 18.92 | 19.06 | 18.74 | 18.86 | 303,397 | -0.12(-0.61%) |
Apr 19, 2018 | 19.12 | 19.21 | 18.94 | 18.97 | 209,864 | -0.20(-1.04%) |
Apr 18, 2018 | 19.30 | 19.44 | 19.17 | 19.17 | 257,262 | -0.15(-0.77%) |
Apr 17, 2018 | 19.26 | 19.52 | 19.25 | 19.32 | 277,237 | +0.11(+0.56%) |
Apr 16, 2018 | 18.88 | 19.27 | 18.77 | 19.21 | 373,759 | +0.43(+2.30%) |
Apr 13, 2018 | 18.78 | 18.91 | 18.56 | 18.78 | 291,517 | +0.10(+0.53%) |
Apr 12, 2018 | 19.01 | 19.01 | 18.67 | 18.68 | 208,078 | -0.30(-1.57%) |
Apr 11, 2018 | 18.82 | 19.06 | 18.82 | 18.98 | 189,178 | +0.05(+0.26%) |
Apr 10, 2018 | 19.10 | 19.10 | 18.76 | 18.93 | 443,623 | -0.02(-0.13%) |
Apr 09, 2018 | 19.13 | 19.30 | 18.94 | 18.96 | 340,038 | -0.12(-0.61%) |
Apr 06, 2018 | 19.16 | 19.45 | 19.00 | 19.07 | 730,209 | -0.19(-0.99%) |
Apr 05, 2018 | 19.27 | 19.40 | 19.11 | 19.26 | 320,068 | +0.04(+0.22%) |
Apr 04, 2018 | 18.71 | 19.28 | 18.71 | 19.22 | 380,866 | +0.23(+1.22%) |
Apr 03, 2018 | 18.96 | 19.11 | 18.87 | 18.99 | 498,127 | +0.04(+0.22%) |
Apr 02, 2018 | 19.17 | 19.29 | 18.82 | 18.95 | 343,037 | -0.22(-1.17%) |
Mar 29, 2018 | 19.17 | 19.17 | 19.17 | 0 | +0.04(+0.22%) | |
Mar 28, 2018 | 19.06 | 19.40 | 19.06 | 19.13 | 324,991 | +0.12(+0.61%) |
Mar 27, 2018 | 19.19 | 19.37 | 18.93 | 19.01 | 459,650 | -0.19(-0.99%) |
Mar 26, 2018 | 19.17 | 19.22 | 18.87 | 19.21 | 430,245 | +0.30(+1.58%) |
Mar 23, 2018 | 19.79 | 19.91 | 18.88 | 18.91 | 645,338 | -0.94(-4.72%) |
Mar 22, 2018 | 19.88 | 20.09 | 19.84 | 19.84 | 527,172 | -0.17(-0.87%) |
Mar 21, 2018 | 20.01 | 20.15 | 19.69 | 20.02 | 155,677 | +0.07(+0.37%) |
Mar 20, 2018 | 20.12 | 20.22 | 19.84 | 19.94 | 432,935 | -0.12(-0.62%) |
Mar 19, 2018 | 20.27 | 20.27 | 19.85 | 20.07 | 262,323 | -0.22(-1.10%) |
Mar 16, 2018 | 20.03 | 20.35 | 19.88 | 20.29 | 637,377 | +0.31(+1.53%) |
Mar 15, 2018 | 20.22 | 20.34 | 19.89 | 19.98 | 439,943 | -0.27(-1.35%) |
Mar 14, 2018 | 20.14 | 20.27 | 20.04 | 20.26 | 274,268 | +0.22(+1.08%) |
Mar 13, 2018 | 20.42 | 20.56 | 19.98 | 20.04 | 380,036 | -0.23(-1.14%) |
Mar 12, 2018 | 20.26 | 20.47 | 20.23 | 20.27 | 317,554 | -0.03(-0.16%) |
Mar 09, 2018 | 19.97 | 20.32 | 19.83 | 20.31 | 402,228 | +0.21(+1.03%) |
Mar 08, 2018 | 20.56 | 20.56 | 20.03 | 20.10 | 445,282 | -0.44(-2.14%) |
Mar 07, 2018 | 20.59 | 20.54 | 628,768 | +0.39(+1.93%) | ||
Mar 06, 2018 | 19.75 | 20.20 | 19.53 | 20.15 | 668,328 | +0.41(+2.06%) |
Mar 05, 2018 | 19.51 | 19.86 | 19.36 | 19.74 | 502,609 | +0.20(+1.02%) |
Mar 02, 2018 | 18.99 | 19.59 | 18.68 | 19.55 | 493,559 | +0.40(+2.08%) |