Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.03 | 22.13 | 21.22 | 21.42 | 128,550 | -0.64(-2.88%) |
May 30, 2018 | 22.03 | 22.26 | 21.88 | 22.06 | 73,931 | +0.18(+0.81%) |
May 29, 2018 | 21.92 | 22.03 | 21.71 | 21.88 | 43,078 | +0.07(+0.32%) |
May 25, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.88 | 21.95 | 21.81 | 21.81 | 32,699 | -0.07(-0.32%) |
May 23, 2018 | 21.39 | 21.90 | 21.39 | 21.88 | 80,261 | +0.49(+2.31%) |
May 22, 2018 | 21.57 | 21.88 | 21.35 | 21.39 | 105,839 | -0.11(-0.49%) |
May 21, 2018 | 21.60 | 21.92 | 21.28 | 21.50 | 145,276 | -0.11(-0.49%) |
May 18, 2018 | 21.25 | 21.74 | 21.25 | 21.60 | 94,855 | +0.46(+2.17%) |
May 17, 2018 | 20.61 | 21.32 | 20.61 | 21.14 | 139,696 | +0.39(+1.87%) |
May 16, 2018 | 20.68 | 21.19 | 20.51 | 20.75 | 197,025 | -0.07(-0.34%) |
May 15, 2018 | 20.54 | 21.39 | 20.54 | 20.82 | 121,422 | +0.11(+0.51%) |
May 14, 2018 | 20.65 | 21.04 | 20.51 | 20.72 | 101,294 | +0.16(+0.77%) |
May 11, 2018 | 20.66 | 20.73 | 20.39 | 20.56 | 73,377 | -0.07(-0.34%) |
May 10, 2018 | 20.28 | 21.04 | 20.24 | 20.63 | 185,789 | +0.35(+1.71%) |
May 09, 2018 | 19.80 | 20.42 | 19.80 | 20.28 | 95,913 | +0.52(+2.63%) |
May 08, 2018 | 19.55 | 19.94 | 19.47 | 19.76 | 73,298 | +0.03(+0.18%) |
May 07, 2018 | 19.45 | 19.90 | 19.28 | 19.73 | 102,424 | +0.38(+1.97%) |
May 04, 2018 | 19.31 | 19.52 | 19.24 | 19.35 | 64,946 | -0.03(-0.18%) |
May 03, 2018 | 19.07 | 19.73 | 19.07 | 19.38 | 96,147 | -0.03(-0.18%) |
May 02, 2018 | 19.28 | 19.42 | 19.24 | 19.42 | 103,304 | +0.10(+0.54%) |
May 01, 2018 | 18.97 | 19.38 | 18.93 | 19.31 | 57,133 | +0.24(+1.27%) |
Apr 30, 2018 | 19.00 | 19.10 | 18.93 | 19.07 | 25,544 | +0.10(+0.55%) |
Apr 27, 2018 | 19.10 | 19.10 | 18.86 | 18.97 | 21,235 | -0.10(-0.54%) |
Apr 26, 2018 | 19.17 | 19.17 | 18.93 | 19.07 | 37,827 | -0.03(-0.18%) |
Apr 25, 2018 | 18.72 | 19.14 | 18.59 | 19.10 | 27,091 | +0.24(+1.28%) |
Apr 24, 2018 | 19.14 | 19.15 | 18.76 | 18.86 | 35,281 | -0.35(-1.80%) |
Apr 23, 2018 | 19.14 | 19.35 | 19.10 | 19.21 | 23,267 | +0.00(+0.00%) |
Apr 20, 2018 | 19.14 | 19.21 | 18.72 | 19.21 | 89,091 | +0.17(+0.91%) |
Apr 19, 2018 | 19.17 | 19.30 | 18.97 | 19.04 | 78,681 | -0.10(-0.54%) |
Apr 18, 2018 | 19.28 | 19.35 | 19.10 | 19.14 | 46,137 | -0.03(-0.18%) |
Apr 17, 2018 | 19.31 | 19.38 | 19.17 | 19.17 | 28,650 | -0.10(-0.54%) |
Apr 16, 2018 | 19.21 | 19.35 | 19.19 | 19.28 | 48,432 | -0.03(-0.18%) |
Apr 13, 2018 | 19.24 | 19.42 | 19.10 | 19.31 | 59,991 | +0.07(+0.36%) |
Apr 12, 2018 | 19.38 | 19.38 | 19.14 | 19.24 | 35,023 | -0.03(-0.18%) |
Apr 11, 2018 | 19.35 | 19.42 | 19.28 | 19.28 | 40,406 | -0.10(-0.54%) |
Apr 10, 2018 | 19.28 | 19.39 | 19.21 | 19.38 | 61,187 | +0.24(+1.27%) |
Apr 09, 2018 | 19.24 | 19.38 | 19.10 | 19.14 | 47,544 | -0.10(-0.54%) |
Apr 06, 2018 | 18.97 | 19.35 | 18.97 | 19.24 | 72,807 | +0.10(+0.54%) |
Apr 05, 2018 | 18.97 | 19.17 | 18.90 | 19.14 | 51,049 | +0.21(+1.10%) |
Apr 04, 2018 | 18.86 | 18.97 | 18.76 | 18.93 | 28,068 | +0.00(+0.00%) |
Apr 03, 2018 | 18.83 | 19.00 | 18.74 | 18.93 | 48,961 | +0.17(+0.92%) |
Apr 02, 2018 | 18.97 | 18.97 | 18.65 | 18.76 | 50,557 | -0.21(-1.09%) |
Mar 29, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.38(+2.05%) | |
Mar 28, 2018 | 18.59 | 18.65 | 18.41 | 18.59 | 48,691 | -0.03(-0.19%) |
Mar 27, 2018 | 18.72 | 18.79 | 18.55 | 18.62 | 63,882 | -0.07(-0.37%) |
Mar 26, 2018 | 18.03 | 18.83 | 18.01 | 18.69 | 140,552 | +0.93(+5.26%) |
Mar 23, 2018 | 17.96 | 18.14 | 17.72 | 17.75 | 120,660 | -0.31(-1.72%) |
Mar 22, 2018 | 17.89 | 18.24 | 17.58 | 18.07 | 190,256 | +0.00(+0.00%) |
Mar 21, 2018 | 17.72 | 18.20 | 17.31 | 18.07 | 257,913 | +0.31(+1.75%) |
Mar 20, 2018 | 17.93 | 18.07 | 17.58 | 17.75 | 85,755 | -0.21(-1.16%) |
Mar 19, 2018 | 17.37 | 18.10 | 17.37 | 17.96 | 152,249 | +0.59(+3.39%) |
Mar 16, 2018 | 18.20 | 18.38 | 17.37 | 17.37 | 258,752 | -0.83(-4.56%) |
Mar 15, 2018 | 18.07 | 18.20 | 17.41 | 18.20 | 169,924 | +0.17(+0.96%) |
Mar 14, 2018 | 18.14 | 18.24 | 17.96 | 18.03 | 55,471 | -0.07(-0.38%) |
Mar 13, 2018 | 18.38 | 18.38 | 18.03 | 18.10 | 48,636 | -0.14(-0.76%) |
Mar 12, 2018 | 18.20 | 18.48 | 18.05 | 18.24 | 97,665 | -0.07(-0.38%) |
Mar 09, 2018 | 18.27 | 18.38 | 18.18 | 18.31 | 50,264 | +0.00(+0.00%) |
Mar 08, 2018 | 18.55 | 18.65 | 18.20 | 18.31 | 62,381 | -0.21(-1.12%) |
Mar 07, 2018 | 18.52 | 18.52 | 30,270 | +0.24(+1.33%) | ||
Mar 06, 2018 | 18.38 | 18.45 | 18.26 | 18.27 | 46,878 | -0.14(-0.75%) |
Mar 05, 2018 | 18.65 | 18.69 | 18.41 | 18.41 | 52,857 | -0.24(-1.30%) |
Mar 02, 2018 | 18.41 | 18.65 | 18.38 | 18.65 | 42,934 | +0.24(+1.32%) |