Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.79 | 18.37 | 17.71 | 18.29 | 445,868 | +0.50(+2.78%) |
May 30, 2018 | 17.50 | 18.04 | 17.50 | 17.79 | 215,160 | +0.21(+1.17%) |
May 29, 2018 | 17.67 | 17.79 | 17.42 | 17.58 | 249,127 | -0.08(-0.47%) |
May 25, 2018 | 17.67 | 17.67 | 17.67 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 17.67 | 17.93 | 17.42 | 17.79 | 321,546 | +0.04(+0.23%) |
May 23, 2018 | 17.83 | 17.91 | 17.42 | 17.75 | 335,817 | -0.08(-0.46%) |
May 22, 2018 | 17.79 | 18.12 | 17.79 | 17.83 | 304,810 | -0.04(-0.23%) |
May 21, 2018 | 17.87 | 18.00 | 17.75 | 17.87 | 246,829 | -0.08(-0.46%) |
May 18, 2018 | 18.33 | 18.33 | 17.91 | 17.95 | 192,864 | -0.29(-1.58%) |
May 17, 2018 | 18.08 | 18.41 | 18.04 | 18.24 | 252,532 | +0.17(+0.91%) |
May 16, 2018 | 18.41 | 18.41 | 18.02 | 18.08 | 271,141 | -0.21(-1.13%) |
May 15, 2018 | 18.66 | 18.66 | 18.20 | 18.29 | 136,079 | -0.33(-1.77%) |
May 14, 2018 | 18.33 | 18.70 | 18.24 | 18.62 | 553,252 | +0.45(+2.50%) |
May 11, 2018 | 18.33 | 18.33 | 18.12 | 18.16 | 239,645 | -0.04(-0.23%) |
May 10, 2018 | 18.16 | 18.33 | 18.16 | 18.20 | 223,393 | -0.08(-0.45%) |
May 09, 2018 | 18.08 | 18.29 | 18.08 | 18.29 | 199,722 | +0.21(+1.14%) |
May 08, 2018 | 18.49 | 18.49 | 18.04 | 18.08 | 180,742 | -0.33(-1.79%) |
May 07, 2018 | 17.95 | 18.45 | 17.95 | 18.41 | 230,456 | +0.45(+2.53%) |
May 04, 2018 | 18.24 | 18.29 | 17.79 | 17.95 | 295,528 | -0.37(-2.03%) |
May 03, 2018 | 18.70 | 18.78 | 18.12 | 18.33 | 426,168 | -0.25(-1.33%) |
May 02, 2018 | 18.57 | 18.82 | 18.36 | 18.57 | 603,720 | +0.08(+0.45%) |
May 01, 2018 | 18.49 | 18.66 | 18.20 | 18.49 | 473,714 | +0.33(+1.82%) |
Apr 30, 2018 | 18.12 | 18.33 | 17.95 | 18.16 | 206,678 | +0.12(+0.69%) |
Apr 27, 2018 | 18.37 | 18.45 | 17.87 | 18.04 | 283,927 | -0.25(-1.35%) |
Apr 26, 2018 | 18.12 | 18.41 | 18.06 | 18.29 | 251,328 | +0.12(+0.68%) |
Apr 25, 2018 | 18.16 | 18.33 | 18.00 | 18.16 | 365,662 | +0.12(+0.69%) |
Apr 24, 2018 | 18.53 | 18.53 | 17.87 | 18.04 | 365,428 | -0.33(-1.80%) |
Apr 23, 2018 | 18.66 | 18.66 | 18.33 | 18.37 | 293,036 | -0.21(-1.11%) |
Apr 20, 2018 | 18.62 | 18.66 | 18.41 | 18.57 | 264,125 | -0.04(-0.22%) |
Apr 19, 2018 | 18.24 | 18.66 | 18.12 | 18.62 | 445,195 | +0.25(+1.35%) |
Apr 18, 2018 | 18.33 | 18.74 | 18.29 | 18.37 | 728,211 | +0.00(+0.00%) |
Apr 17, 2018 | 17.95 | 18.41 | 17.91 | 18.37 | 536,482 | +0.45(+2.53%) |
Apr 16, 2018 | 17.87 | 18.16 | 17.67 | 17.91 | 378,129 | +0.29(+1.64%) |
Apr 13, 2018 | 18.16 | 18.20 | 17.54 | 17.62 | 264,327 | -0.04(-0.23%) |
Apr 12, 2018 | 17.83 | 18.00 | 17.46 | 17.67 | 320,910 | -0.04(-0.23%) |
Apr 11, 2018 | 18.08 | 18.24 | 17.67 | 17.71 | 246,263 | -0.50(-2.72%) |
Apr 10, 2018 | 17.71 | 18.24 | 17.58 | 18.20 | 347,491 | +0.62(+3.52%) |
Apr 09, 2018 | 18.00 | 18.16 | 17.46 | 17.58 | 524,326 | +0.33(+1.91%) |
Apr 06, 2018 | 17.67 | 18.04 | 17.25 | 17.25 | 455,548 | -0.54(-3.02%) |
Apr 05, 2018 | 18.16 | 18.16 | 17.54 | 17.79 | 370,341 | -0.37(-2.05%) |
Apr 04, 2018 | 17.62 | 18.24 | 17.62 | 18.16 | 488,922 | +0.25(+1.38%) |
Apr 03, 2018 | 17.50 | 18.00 | 17.50 | 17.91 | 343,462 | +0.41(+2.36%) |
Apr 02, 2018 | 17.67 | 17.83 | 17.25 | 17.50 | 728,002 | -0.17(-0.93%) |
Mar 29, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.33(+1.90%) | |
Mar 28, 2018 | 17.46 | 17.60 | 16.92 | 17.34 | 794,332 | -0.25(-1.41%) |
Mar 27, 2018 | 18.00 | 18.00 | 17.46 | 17.58 | 929,734 | -0.37(-2.07%) |
Mar 26, 2018 | 17.83 | 18.22 | 17.83 | 17.95 | 1,662,918 | +0.00(+0.00%) |
Mar 23, 2018 | 17.87 | 18.16 | 17.79 | 17.95 | 589,490 | -0.04(-0.23%) |
Mar 22, 2018 | 17.54 | 18.24 | 17.54 | 18.00 | 1,933,431 | +0.62(+3.56%) |
Mar 21, 2018 | 17.29 | 17.87 | 17.29 | 17.38 | 523,675 | -0.08(-0.47%) |
Mar 20, 2018 | 17.34 | 17.46 | 17.13 | 17.46 | 405,534 | +0.21(+1.20%) |
Mar 19, 2018 | 17.67 | 17.67 | 17.17 | 17.25 | 510,572 | -0.37(-2.11%) |
Mar 16, 2018 | 17.50 | 17.67 | 17.34 | 17.62 | 668,662 | +0.00(+0.00%) |
Mar 15, 2018 | 18.04 | 18.08 | 17.29 | 17.62 | 900,223 | -0.45(-2.51%) |
Mar 14, 2018 | 17.91 | 18.12 | 17.91 | 18.08 | 1,133,915 | +0.04(+0.23%) |
Mar 13, 2018 | 18.04 | 18.20 | 17.87 | 18.04 | 1,156,493 | -0.12(-0.68%) |
Mar 12, 2018 | 18.20 | 18.37 | 18.12 | 18.16 | 914,060 | +0.08(+0.46%) |
Mar 09, 2018 | 18.16 | 18.37 | 18.04 | 18.08 | 1,905,919 | -0.08(-0.45%) |
Mar 08, 2018 | 18.10 | 18.33 | 17.83 | 18.16 | 9,023,058 | -0.25(-1.35%) |
Mar 07, 2018 | 19.03 | 18.24 | 18.41 | 1,128,545 | -0.45(-2.41%) | |
Mar 06, 2018 | 20.10 | 20.18 | 18.57 | 18.86 | 792,620 | -1.98(-9.50%) |
Mar 05, 2018 | 20.18 | 21.30 | 20.18 | 20.84 | 97,919 | +0.54(+2.64%) |
Mar 02, 2018 | 20.23 | 20.64 | 19.85 | 20.31 | 155,990 | -0.12(-0.61%) |