Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.38 | 21.48 | 19.91 | 21.06 | 72,731 | +0.04(+0.19%) |
May 30, 2018 | 21.60 | 22.40 | 20.84 | 21.02 | 79,104 | -0.52(-2.41%) |
May 29, 2018 | 21.32 | 21.73 | 20.77 | 21.54 | 54,661 | +0.01(+0.05%) |
May 25, 2018 | 21.53 | 21.53 | 21.53 | 0 | +2.08(+10.69%) | |
May 24, 2018 | 19.31 | 19.51 | 19.04 | 19.45 | 22,091 | +0.16(+0.83%) |
May 23, 2018 | 18.91 | 19.42 | 18.77 | 19.29 | 60,373 | +0.01(+0.05%) |
May 22, 2018 | 19.56 | 19.70 | 19.06 | 19.28 | 21,442 | -0.22(-1.13%) |
May 21, 2018 | 19.71 | 19.71 | 19.19 | 19.50 | 10,695 | -0.18(-0.91%) |
May 18, 2018 | 19.38 | 19.79 | 19.20 | 19.68 | 12,381 | +0.38(+1.97%) |
May 17, 2018 | 19.14 | 19.64 | 19.03 | 19.30 | 26,215 | +0.12(+0.63%) |
May 16, 2018 | 19.06 | 19.84 | 19.02 | 19.18 | 21,637 | +0.08(+0.42%) |
May 15, 2018 | 19.47 | 20.00 | 18.91 | 19.10 | 168,358 | -0.24(-1.24%) |
May 14, 2018 | 19.41 | 19.78 | 19.31 | 19.34 | 22,809 | +0.03(+0.16%) |
May 11, 2018 | 19.52 | 19.75 | 19.25 | 19.31 | 41,747 | -0.13(-0.67%) |
May 10, 2018 | 19.19 | 19.93 | 19.03 | 19.44 | 53,754 | +0.31(+1.62%) |
May 09, 2018 | 18.88 | 19.72 | 18.69 | 19.13 | 64,556 | -0.64(-3.24%) |
May 08, 2018 | 19.72 | 19.90 | 19.51 | 19.77 | 16,793 | +0.09(+0.46%) |
May 07, 2018 | 19.70 | 19.95 | 19.41 | 19.68 | 11,824 | -0.14(-0.71%) |
May 04, 2018 | 20.00 | 20.24 | 19.51 | 19.82 | 57,837 | -0.18(-0.90%) |
May 03, 2018 | 19.96 | 20.55 | 19.44 | 20.00 | 126,984 | +0.55(+2.83%) |
May 02, 2018 | 19.37 | 19.65 | 18.50 | 19.45 | 26,669 | -0.02(-0.10%) |
May 01, 2018 | 18.75 | 19.77 | 18.48 | 19.47 | 48,008 | +0.65(+3.45%) |
Apr 30, 2018 | 19.13 | 19.31 | 18.39 | 18.82 | 30,267 | -0.30(-1.57%) |
Apr 27, 2018 | 19.23 | 19.34 | 18.71 | 19.12 | 26,539 | -0.14(-0.73%) |
Apr 26, 2018 | 18.78 | 19.26 | 18.78 | 19.26 | 66,143 | +0.39(+2.07%) |
Apr 25, 2018 | 18.72 | 19.46 | 17.97 | 18.87 | 116,880 | +0.13(+0.69%) |
Apr 24, 2018 | 19.06 | 19.09 | 18.09 | 18.74 | 94,883 | -0.17(-0.90%) |
Apr 23, 2018 | 19.77 | 20.65 | 18.85 | 18.91 | 57,900 | -0.80(-4.06%) |
Apr 20, 2018 | 20.57 | 20.60 | 19.67 | 19.71 | 43,797 | -0.95(-4.60%) |
Apr 19, 2018 | 19.95 | 21.00 | 19.95 | 20.66 | 45,334 | +0.50(+2.48%) |
Apr 18, 2018 | 20.03 | 20.53 | 19.05 | 20.16 | 94,412 | +0.06(+0.30%) |
Apr 17, 2018 | 19.13 | 20.85 | 19.13 | 20.10 | 91,910 | +0.59(+3.02%) |
Apr 16, 2018 | 19.39 | 20.02 | 18.32 | 19.51 | 92,392 | +0.39(+2.04%) |
Apr 13, 2018 | 18.50 | 19.62 | 17.94 | 19.12 | 337,766 | +1.20(+6.70%) |
Apr 12, 2018 | 18.27 | 18.77 | 17.12 | 17.92 | 81,986 | -0.43(-2.34%) |
Apr 11, 2018 | 17.24 | 18.50 | 16.65 | 18.35 | 59,927 | +1.04(+6.01%) |
Apr 10, 2018 | 15.78 | 17.48 | 15.64 | 17.31 | 63,525 | +1.79(+11.53%) |
Apr 09, 2018 | 16.37 | 16.54 | 15.45 | 15.52 | 139,833 | -0.82(-5.02%) |
Apr 06, 2018 | 16.43 | 16.87 | 16.00 | 16.34 | 22,276 | -0.18(-1.09%) |
Apr 05, 2018 | 15.21 | 17.02 | 15.21 | 16.52 | 82,998 | +1.46(+9.69%) |
Apr 04, 2018 | 14.50 | 15.10 | 14.40 | 15.06 | 58,162 | +0.50(+3.43%) |
Apr 03, 2018 | 14.55 | 14.70 | 14.00 | 14.56 | 53,119 | +0.03(+0.21%) |
Apr 02, 2018 | 14.60 | 14.77 | 14.15 | 14.53 | 26,447 | -0.53(-3.52%) |
Mar 29, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.16(+1.07%) | |
Mar 28, 2018 | 15.50 | 15.70 | 14.47 | 14.90 | 48,443 | -0.59(-3.81%) |
Mar 27, 2018 | 15.50 | 15.86 | 15.24 | 15.49 | 43,899 | +0.08(+0.52%) |
Mar 26, 2018 | 16.28 | 16.38 | 15.29 | 15.41 | 29,909 | -0.63(-3.93%) |
Mar 23, 2018 | 17.57 | 17.57 | 15.84 | 16.04 | 46,391 | -0.72(-4.30%) |
Mar 22, 2018 | 17.55 | 17.55 | 16.69 | 16.76 | 20,438 | -0.92(-5.20%) |
Mar 21, 2018 | 17.90 | 17.96 | 17.51 | 17.68 | 14,108 | +0.07(+0.40%) |
Mar 20, 2018 | 17.35 | 17.80 | 17.35 | 17.61 | 21,451 | +0.35(+2.03%) |
Mar 19, 2018 | 17.75 | 18.19 | 17.14 | 17.26 | 23,982 | -0.76(-4.22%) |
Mar 16, 2018 | 16.66 | 18.40 | 16.66 | 18.02 | 69,499 | +1.33(+7.97%) |
Mar 15, 2018 | 17.28 | 17.33 | 16.69 | 16.69 | 28,510 | -0.45(-2.63%) |
Mar 14, 2018 | 17.45 | 18.45 | 17.05 | 17.14 | 31,238 | -0.12(-0.70%) |
Mar 13, 2018 | 17.45 | 17.89 | 17.20 | 17.26 | 17,946 | -0.15(-0.86%) |
Mar 12, 2018 | 18.07 | 18.07 | 17.09 | 17.41 | 52,008 | -0.09(-0.51%) |
Mar 09, 2018 | 16.35 | 18.34 | 16.35 | 17.50 | 80,317 | +0.99(+6.00%) |
Mar 08, 2018 | 15.51 | 17.00 | 15.10 | 16.51 | 82,871 | -0.40(-2.37%) |
Mar 07, 2018 | 17.00 | 17.44 | 16.50 | 16.91 | 292,721 | +0.08(+0.48%) |
Mar 06, 2018 | 17.22 | 17.89 | 16.63 | 16.83 | 41,896 | -0.43(-2.49%) |
Mar 05, 2018 | 17.07 | 17.47 | 16.87 | 17.26 | 24,240 | +0.26(+1.53%) |
Mar 02, 2018 | 16.87 | 17.59 | 16.33 | 17.00 | 26,190 | +0.10(+0.59%) |