Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.55 | 19.65 | 19.10 | 19.55 | 641,836 | -0.05(-0.26%) |
May 30, 2018 | 19.95 | 20.00 | 19.50 | 19.60 | 429,472 | -0.10(-0.51%) |
May 29, 2018 | 18.55 | 19.80 | 18.40 | 19.70 | 1,227,696 | +1.20(+6.49%) |
May 25, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.05(+0.27%) | |
May 24, 2018 | 18.60 | 18.75 | 18.40 | 18.45 | 208,072 | -0.07(-0.40%) |
May 23, 2018 | 18.35 | 18.60 | 18.20 | 18.52 | 520,984 | +0.07(+0.41%) |
May 22, 2018 | 19.10 | 19.15 | 18.45 | 18.45 | 321,564 | -0.50(-2.64%) |
May 21, 2018 | 19.10 | 19.10 | 18.75 | 18.95 | 193,933 | -0.05(-0.26%) |
May 18, 2018 | 19.35 | 19.50 | 18.95 | 19.00 | 373,381 | -0.20(-1.04%) |
May 17, 2018 | 18.90 | 19.25 | 18.60 | 19.20 | 579,194 | +0.15(+0.79%) |
May 16, 2018 | 18.85 | 19.15 | 18.70 | 19.05 | 949,022 | +0.35(+1.87%) |
May 15, 2018 | 18.40 | 18.77 | 18.25 | 18.70 | 615,211 | +0.25(+1.36%) |
May 14, 2018 | 18.55 | 18.90 | 18.30 | 18.45 | 432,288 | -0.10(-0.54%) |
May 11, 2018 | 18.30 | 18.65 | 18.05 | 18.55 | 780,172 | +0.15(+0.82%) |
May 10, 2018 | 18.25 | 18.45 | 18.00 | 18.40 | 389,875 | +0.15(+0.82%) |
May 09, 2018 | 17.90 | 18.25 | 17.75 | 18.25 | 790,125 | +0.50(+2.82%) |
May 08, 2018 | 17.20 | 17.85 | 17.20 | 17.75 | 589,657 | +0.40(+2.31%) |
May 07, 2018 | 17.35 | 17.70 | 17.20 | 17.35 | 696,968 | -0.10(-0.57%) |
May 04, 2018 | 17.00 | 17.75 | 15.75 | 17.45 | 2,277,291 | -1.85(-9.59%) |
May 03, 2018 | 19.35 | 19.55 | 19.00 | 19.30 | 614,314 | -0.05(-0.26%) |
May 02, 2018 | 18.70 | 19.35 | 18.70 | 19.35 | 396,842 | +0.60(+3.20%) |
May 01, 2018 | 18.60 | 18.80 | 18.40 | 18.75 | 259,851 | +0.15(+0.81%) |
Apr 30, 2018 | 18.45 | 18.90 | 18.45 | 18.60 | 197,615 | +0.10(+0.54%) |
Apr 27, 2018 | 18.85 | 19.10 | 18.43 | 18.50 | 185,999 | -0.20(-1.07%) |
Apr 26, 2018 | 18.50 | 18.95 | 18.50 | 18.70 | 265,589 | +0.30(+1.63%) |
Apr 25, 2018 | 18.15 | 18.75 | 17.90 | 18.40 | 440,696 | +0.25(+1.38%) |
Apr 24, 2018 | 18.30 | 18.35 | 17.70 | 18.15 | 554,436 | -0.10(-0.55%) |
Apr 23, 2018 | 18.30 | 18.55 | 18.02 | 18.25 | 285,467 | -0.05(-0.27%) |
Apr 20, 2018 | 18.60 | 18.80 | 18.30 | 18.30 | 232,542 | -0.35(-1.88%) |
Apr 19, 2018 | 18.95 | 19.15 | 17.55 | 18.65 | 348,476 | -0.30(-1.58%) |
Apr 18, 2018 | 18.50 | 19.05 | 18.25 | 18.95 | 1,081,915 | +0.40(+2.16%) |
Apr 17, 2018 | 18.45 | 18.65 | 18.25 | 18.55 | 385,348 | +0.30(+1.64%) |
Apr 16, 2018 | 18.40 | 18.50 | 17.98 | 18.25 | 316,008 | -0.05(-0.27%) |
Apr 13, 2018 | 18.45 | 18.45 | 18.10 | 18.30 | 356,124 | +0.00(+0.00%) |
Apr 12, 2018 | 18.35 | 18.45 | 18.20 | 18.30 | 366,593 | +0.15(+0.83%) |
Apr 11, 2018 | 18.20 | 18.68 | 17.80 | 18.15 | 1,783,900 | -0.15(-0.82%) |
Apr 10, 2018 | 18.20 | 18.45 | 18.05 | 18.30 | 565,612 | +0.25(+1.39%) |
Apr 09, 2018 | 18.05 | 18.40 | 18.00 | 18.05 | 338,647 | +0.00(+0.00%) |
Apr 06, 2018 | 18.05 | 18.27 | 17.90 | 18.05 | 468,517 | -0.15(-0.82%) |
Apr 05, 2018 | 18.20 | 18.35 | 18.05 | 18.20 | 303,098 | +0.05(+0.28%) |
Apr 04, 2018 | 17.70 | 18.25 | 17.50 | 18.15 | 269,145 | +0.40(+2.25%) |
Apr 03, 2018 | 17.80 | 18.10 | 17.65 | 17.75 | 283,964 | +0.00(+0.00%) |
Apr 02, 2018 | 18.05 | 18.45 | 17.50 | 17.75 | 469,770 | -0.35(-1.93%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.20(+1.12%) | |
Mar 28, 2018 | 18.10 | 18.55 | 17.80 | 17.90 | 788,264 | -0.25(-1.38%) |
Mar 27, 2018 | 18.55 | 18.55 | 18.05 | 18.15 | 225,555 | -0.45(-2.42%) |
Mar 26, 2018 | 18.35 | 18.70 | 18.05 | 18.60 | 265,276 | +0.50(+2.76%) |
Mar 23, 2018 | 18.65 | 18.70 | 18.07 | 18.10 | 276,110 | -0.55(-2.95%) |
Mar 22, 2018 | 19.05 | 19.20 | 18.65 | 18.65 | 349,687 | -0.45(-2.36%) |
Mar 21, 2018 | 19.20 | 19.23 | 18.85 | 19.10 | 506,511 | -0.15(-0.78%) |
Mar 20, 2018 | 19.15 | 19.45 | 19.00 | 19.25 | 270,580 | +0.15(+0.79%) |
Mar 19, 2018 | 19.80 | 19.80 | 18.95 | 19.10 | 589,806 | -0.75(-3.78%) |
Mar 16, 2018 | 19.80 | 20.05 | 19.50 | 19.85 | 1,108,180 | +0.00(+0.00%) |
Mar 15, 2018 | 19.75 | 19.95 | 19.40 | 19.85 | 362,825 | +0.15(+0.76%) |
Mar 14, 2018 | 20.15 | 20.50 | 19.40 | 19.70 | 334,785 | -0.30(-1.50%) |
Mar 13, 2018 | 20.45 | 20.70 | 20.00 | 20.00 | 447,140 | -0.35(-1.72%) |
Mar 12, 2018 | 19.45 | 20.48 | 19.20 | 20.35 | 597,607 | +1.15(+5.99%) |
Mar 09, 2018 | 19.20 | 19.31 | 19.10 | 19.20 | 300,555 | +0.15(+0.79%) |
Mar 08, 2018 | 18.85 | 19.05 | 18.60 | 19.05 | 362,405 | +0.25(+1.33%) |
Mar 07, 2018 | 18.45 | 18.90 | 18.35 | 18.80 | 308,357 | +0.30(+1.62%) |
Mar 06, 2018 | 18.40 | 18.95 | 18.30 | 18.50 | 275,453 | +0.20(+1.09%) |
Mar 05, 2018 | 18.10 | 18.40 | 18.00 | 18.30 | 199,690 | +0.20(+1.10%) |
Mar 02, 2018 | 17.70 | 18.15 | 17.50 | 18.10 | 314,402 | +0.30(+1.69%) |