Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.81 | 18.39 | 17.73 | 18.31 | 445,320 | +0.50(+2.78%) |
May 30, 2018 | 17.52 | 18.06 | 17.52 | 17.81 | 214,895 | +0.21(+1.17%) |
May 29, 2018 | 17.69 | 17.81 | 17.44 | 17.61 | 248,821 | -0.08(-0.47%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 17.69 | 17.96 | 17.44 | 17.81 | 321,151 | +0.04(+0.23%) |
May 23, 2018 | 17.85 | 17.94 | 17.44 | 17.77 | 335,405 | -0.08(-0.46%) |
May 22, 2018 | 17.81 | 18.14 | 17.81 | 17.85 | 304,435 | -0.04(-0.23%) |
May 21, 2018 | 17.89 | 18.02 | 17.77 | 17.89 | 246,525 | -0.08(-0.46%) |
May 18, 2018 | 18.35 | 18.35 | 17.94 | 17.98 | 192,628 | -0.29(-1.58%) |
May 17, 2018 | 18.10 | 18.43 | 18.06 | 18.27 | 252,222 | +0.17(+0.91%) |
May 16, 2018 | 18.43 | 18.43 | 18.04 | 18.10 | 270,808 | -0.21(-1.13%) |
May 15, 2018 | 18.68 | 18.68 | 18.22 | 18.31 | 135,912 | -0.33(-1.77%) |
May 14, 2018 | 18.35 | 18.72 | 18.27 | 18.64 | 552,573 | +0.45(+2.50%) |
May 11, 2018 | 18.35 | 18.35 | 18.14 | 18.18 | 239,351 | -0.04(-0.23%) |
May 10, 2018 | 18.18 | 18.35 | 18.18 | 18.22 | 223,119 | -0.08(-0.45%) |
May 09, 2018 | 18.10 | 18.31 | 18.10 | 18.31 | 199,477 | +0.21(+1.14%) |
May 08, 2018 | 18.51 | 18.51 | 18.06 | 18.10 | 180,520 | -0.33(-1.79%) |
May 07, 2018 | 17.98 | 18.47 | 17.98 | 18.43 | 230,173 | +0.45(+2.53%) |
May 04, 2018 | 18.27 | 18.31 | 17.81 | 17.98 | 295,165 | -0.37(-2.03%) |
May 03, 2018 | 18.72 | 18.80 | 18.14 | 18.35 | 425,645 | -0.25(-1.33%) |
May 02, 2018 | 18.60 | 18.84 | 18.39 | 18.60 | 602,979 | +0.08(+0.45%) |
May 01, 2018 | 18.51 | 18.68 | 18.22 | 18.51 | 473,132 | +0.33(+1.82%) |
Apr 30, 2018 | 18.14 | 18.35 | 17.98 | 18.18 | 206,424 | +0.12(+0.69%) |
Apr 27, 2018 | 18.39 | 18.47 | 17.89 | 18.06 | 283,578 | -0.25(-1.35%) |
Apr 26, 2018 | 18.14 | 18.43 | 18.08 | 18.31 | 251,019 | +0.12(+0.68%) |
Apr 25, 2018 | 18.18 | 18.35 | 18.02 | 18.18 | 365,213 | +0.12(+0.69%) |
Apr 24, 2018 | 18.56 | 18.56 | 17.89 | 18.06 | 364,979 | -0.33(-1.80%) |
Apr 23, 2018 | 18.68 | 18.68 | 18.35 | 18.39 | 292,676 | -0.21(-1.11%) |
Apr 20, 2018 | 18.64 | 18.68 | 18.43 | 18.60 | 263,800 | -0.04(-0.22%) |
Apr 19, 2018 | 18.27 | 18.68 | 18.14 | 18.64 | 444,649 | +0.25(+1.35%) |
Apr 18, 2018 | 18.35 | 18.76 | 18.31 | 18.39 | 727,316 | +0.00(+0.00%) |
Apr 17, 2018 | 17.98 | 18.43 | 17.94 | 18.39 | 535,823 | +0.45(+2.53%) |
Apr 16, 2018 | 17.89 | 18.18 | 17.69 | 17.94 | 377,665 | +0.29(+1.64%) |
Apr 13, 2018 | 18.18 | 18.22 | 17.56 | 17.65 | 264,002 | -0.04(-0.23%) |
Apr 12, 2018 | 17.85 | 18.02 | 17.48 | 17.69 | 320,516 | -0.04(-0.23%) |
Apr 11, 2018 | 18.10 | 18.27 | 17.69 | 17.73 | 245,960 | -0.50(-2.72%) |
Apr 10, 2018 | 17.73 | 18.27 | 17.61 | 18.22 | 347,064 | +0.62(+3.52%) |
Apr 09, 2018 | 18.02 | 18.18 | 17.48 | 17.61 | 523,682 | +0.33(+1.91%) |
Apr 06, 2018 | 17.69 | 18.06 | 17.27 | 17.27 | 454,988 | -0.54(-3.02%) |
Apr 05, 2018 | 18.18 | 18.18 | 17.56 | 17.81 | 369,886 | -0.37(-2.05%) |
Apr 04, 2018 | 17.65 | 18.27 | 17.65 | 18.18 | 488,322 | +0.25(+1.38%) |
Apr 03, 2018 | 17.52 | 18.02 | 17.52 | 17.94 | 343,040 | +0.41(+2.36%) |
Apr 02, 2018 | 17.69 | 17.85 | 17.27 | 17.52 | 727,108 | -0.17(-0.94%) |
Mar 29, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.33(+1.91%) | |
Mar 28, 2018 | 17.48 | 17.63 | 16.94 | 17.36 | 793,357 | -0.25(-1.41%) |
Mar 27, 2018 | 18.02 | 18.02 | 17.48 | 17.61 | 928,593 | -0.37(-2.07%) |
Mar 26, 2018 | 17.85 | 18.25 | 17.85 | 17.98 | 1,660,876 | +0.00(+0.00%) |
Mar 23, 2018 | 17.89 | 18.18 | 17.81 | 17.98 | 588,766 | -0.04(-0.23%) |
Mar 22, 2018 | 17.56 | 18.27 | 17.56 | 18.02 | 1,931,056 | +0.62(+3.56%) |
Mar 21, 2018 | 17.32 | 17.89 | 17.32 | 17.40 | 523,032 | -0.08(-0.47%) |
Mar 20, 2018 | 17.36 | 17.48 | 17.15 | 17.48 | 405,036 | +0.21(+1.20%) |
Mar 19, 2018 | 17.69 | 17.69 | 17.19 | 17.27 | 509,945 | -0.37(-2.11%) |
Mar 16, 2018 | 17.52 | 17.69 | 17.36 | 17.65 | 667,841 | +0.00(+0.00%) |
Mar 15, 2018 | 18.06 | 18.10 | 17.32 | 17.65 | 899,117 | -0.45(-2.51%) |
Mar 14, 2018 | 17.94 | 18.14 | 17.94 | 18.10 | 1,132,522 | +0.04(+0.23%) |
Mar 13, 2018 | 18.06 | 18.22 | 17.89 | 18.06 | 1,155,073 | -0.12(-0.68%) |
Mar 12, 2018 | 18.22 | 18.39 | 18.14 | 18.18 | 912,938 | +0.08(+0.46%) |
Mar 09, 2018 | 18.18 | 18.39 | 18.06 | 18.10 | 1,903,578 | -0.08(-0.45%) |
Mar 08, 2018 | 18.12 | 18.35 | 17.85 | 18.18 | 9,011,977 | -0.25(-1.34%) |
Mar 07, 2018 | 19.05 | 18.27 | 18.43 | 1,127,159 | -0.45(-2.41%) | |
Mar 06, 2018 | 20.13 | 20.21 | 18.60 | 18.89 | 791,647 | -1.98(-9.51%) |
Mar 05, 2018 | 20.21 | 21.32 | 20.21 | 20.87 | 97,799 | +0.54(+2.64%) |
Mar 02, 2018 | 20.25 | 20.66 | 19.88 | 20.33 | 155,799 | -0.12(-0.61%) |