Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.85 | 20.95 | 20.62 | 20.65 | 139,020 | -0.20(-0.96%) |
May 30, 2018 | 20.80 | 21.07 | 20.80 | 20.85 | 502,682 | +0.05(+0.24%) |
May 29, 2018 | 20.65 | 21.00 | 20.60 | 20.80 | 149,893 | +0.00(+0.00%) |
May 25, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.35(+1.71%) | |
May 24, 2018 | 20.40 | 20.45 | 20.15 | 20.45 | 177,101 | +0.10(+0.49%) |
May 23, 2018 | 20.00 | 20.40 | 19.90 | 20.35 | 362,040 | +0.35(+1.75%) |
May 22, 2018 | 20.15 | 20.18 | 19.95 | 20.00 | 100,055 | -0.15(-0.74%) |
May 21, 2018 | 20.05 | 20.25 | 20.05 | 20.15 | 506,882 | +0.15(+0.75%) |
May 18, 2018 | 20.10 | 20.18 | 19.90 | 20.00 | 214,416 | -0.05(-0.25%) |
May 17, 2018 | 19.80 | 20.10 | 19.60 | 20.05 | 211,665 | +0.30(+1.52%) |
May 16, 2018 | 19.55 | 20.00 | 19.50 | 19.75 | 170,825 | +0.15(+0.77%) |
May 15, 2018 | 19.40 | 19.65 | 19.20 | 19.60 | 225,527 | +0.15(+0.77%) |
May 14, 2018 | 19.50 | 19.62 | 19.35 | 19.45 | 185,556 | -0.10(-0.51%) |
May 11, 2018 | 19.60 | 19.70 | 19.35 | 19.55 | 197,488 | +0.05(+0.26%) |
May 10, 2018 | 19.45 | 19.65 | 19.20 | 19.50 | 287,276 | +0.05(+0.26%) |
May 09, 2018 | 19.10 | 19.45 | 18.95 | 19.45 | 161,316 | +0.40(+2.10%) |
May 08, 2018 | 18.95 | 19.10 | 18.90 | 19.05 | 123,031 | +0.10(+0.53%) |
May 07, 2018 | 18.75 | 18.95 | 18.65 | 18.95 | 112,425 | +0.20(+1.07%) |
May 04, 2018 | 18.60 | 18.82 | 18.55 | 18.75 | 91,288 | +0.05(+0.27%) |
May 03, 2018 | 18.80 | 18.80 | 18.45 | 18.70 | 108,849 | -0.10(-0.53%) |
May 02, 2018 | 18.80 | 18.93 | 18.65 | 18.80 | 123,311 | -0.05(-0.27%) |
May 01, 2018 | 18.55 | 18.90 | 18.45 | 18.85 | 387,576 | +0.25(+1.34%) |
Apr 30, 2018 | 18.80 | 18.80 | 18.45 | 18.60 | 276,455 | -0.05(-0.27%) |
Apr 27, 2018 | 18.90 | 19.00 | 18.65 | 18.65 | 94,664 | -0.30(-1.58%) |
Apr 26, 2018 | 18.70 | 19.14 | 18.55 | 18.95 | 160,722 | +0.65(+3.55%) |
Apr 25, 2018 | 18.45 | 18.55 | 18.30 | 18.30 | 140,282 | -0.20(-1.08%) |
Apr 24, 2018 | 18.80 | 18.85 | 18.40 | 18.50 | 238,380 | -0.20(-1.07%) |
Apr 23, 2018 | 18.95 | 19.00 | 18.65 | 18.70 | 137,446 | -0.20(-1.06%) |
Apr 20, 2018 | 18.95 | 19.20 | 18.80 | 18.90 | 254,808 | -0.10(-0.53%) |
Apr 19, 2018 | 19.00 | 19.15 | 18.85 | 19.00 | 118,781 | -0.05(-0.26%) |
Apr 18, 2018 | 18.95 | 19.15 | 18.90 | 19.05 | 172,034 | +0.15(+0.79%) |
Apr 17, 2018 | 18.95 | 19.05 | 18.70 | 18.90 | 308,075 | +0.00(+0.00%) |
Apr 16, 2018 | 18.80 | 18.95 | 18.75 | 18.90 | 159,861 | +0.20(+1.07%) |
Apr 13, 2018 | 18.85 | 18.85 | 18.60 | 18.70 | 71,800 | -0.15(-0.80%) |
Apr 12, 2018 | 18.85 | 18.95 | 18.75 | 18.85 | 98,876 | +0.10(+0.53%) |
Apr 11, 2018 | 18.55 | 18.80 | 18.55 | 18.75 | 77,288 | +0.05(+0.27%) |
Apr 10, 2018 | 18.70 | 18.88 | 18.60 | 18.70 | 145,934 | +0.20(+1.08%) |
Apr 09, 2018 | 18.75 | 18.80 | 18.45 | 18.50 | 102,536 | -0.05(-0.27%) |
Apr 06, 2018 | 18.80 | 19.05 | 18.52 | 18.55 | 106,561 | -0.35(-1.85%) |
Apr 05, 2018 | 19.00 | 19.10 | 18.85 | 18.90 | 123,819 | +0.00(+0.00%) |
Apr 04, 2018 | 18.40 | 18.90 | 18.40 | 18.90 | 115,920 | +0.30(+1.61%) |
Apr 03, 2018 | 18.25 | 18.65 | 18.20 | 18.60 | 177,804 | +0.40(+2.20%) |
Apr 02, 2018 | 18.20 | 18.35 | 17.98 | 18.20 | 161,144 | -0.05(-0.27%) |
Mar 29, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 18.25 | 18.43 | 18.05 | 18.25 | 104,613 | +0.10(+0.55%) |
Mar 27, 2018 | 18.55 | 18.55 | 18.10 | 18.15 | 103,498 | -0.35(-1.89%) |
Mar 26, 2018 | 18.25 | 18.60 | 18.10 | 18.50 | 146,613 | +0.45(+2.49%) |
Mar 23, 2018 | 18.55 | 18.70 | 18.05 | 18.05 | 145,776 | -0.50(-2.70%) |
Mar 22, 2018 | 18.80 | 18.95 | 18.50 | 18.55 | 121,297 | -0.35(-1.85%) |
Mar 21, 2018 | 18.90 | 19.15 | 18.80 | 18.90 | 229,637 | -0.10(-0.53%) |
Mar 20, 2018 | 19.00 | 19.25 | 19.00 | 19.00 | 85,847 | -0.05(-0.26%) |
Mar 19, 2018 | 18.95 | 19.15 | 18.85 | 19.05 | 123,963 | -0.05(-0.26%) |
Mar 16, 2018 | 19.05 | 19.52 | 19.05 | 19.10 | 397,518 | +0.05(+0.26%) |
Mar 15, 2018 | 18.90 | 19.15 | 18.85 | 19.05 | 169,220 | +0.15(+0.79%) |
Mar 14, 2018 | 19.00 | 19.05 | 18.85 | 18.90 | 188,245 | -0.10(-0.53%) |
Mar 13, 2018 | 19.40 | 19.50 | 18.90 | 19.00 | 207,129 | -0.25(-1.30%) |
Mar 12, 2018 | 19.45 | 19.65 | 19.10 | 19.25 | 179,231 | -0.15(-0.77%) |
Mar 09, 2018 | 19.00 | 19.60 | 18.95 | 19.40 | 284,370 | +0.45(+2.37%) |
Mar 08, 2018 | 19.00 | 19.20 | 18.90 | 18.95 | 105,507 | -0.05(-0.26%) |
Mar 07, 2018 | 19.25 | 18.57 | 19.00 | 230,673 | +0.30(+1.60%) | |
Mar 06, 2018 | 18.40 | 18.70 | 18.20 | 18.70 | 176,407 | +0.40(+2.19%) |
Mar 05, 2018 | 18.05 | 18.40 | 18.05 | 18.30 | 154,296 | +0.15(+0.83%) |
Mar 02, 2018 | 17.95 | 18.35 | 17.90 | 18.15 | 160,147 | +0.15(+0.83%) |