Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.46 | 19.61 | 19.27 | 19.38 | 201,357 | -0.01(-0.05%) |
May 30, 2018 | 18.99 | 19.45 | 18.57 | 19.39 | 475,801 | +0.69(+3.68%) |
May 29, 2018 | 18.55 | 18.87 | 18.45 | 18.70 | 505,944 | -0.92(-4.68%) |
May 25, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.53(-2.64%) | |
May 24, 2018 | 19.78 | 20.36 | 19.55 | 20.15 | 526,054 | +0.11(+0.55%) |
May 23, 2018 | 20.22 | 20.39 | 19.92 | 20.04 | 556,761 | -0.34(-1.67%) |
May 22, 2018 | 20.29 | 20.67 | 20.24 | 20.38 | 424,616 | +0.61(+3.06%) |
May 21, 2018 | 19.83 | 19.83 | 19.32 | 19.77 | 326,014 | +0.62(+3.26%) |
May 18, 2018 | 18.94 | 19.27 | 18.66 | 19.15 | 437,261 | -0.41(-2.11%) |
May 17, 2018 | 20.05 | 20.06 | 19.47 | 19.56 | 383,068 | -0.79(-3.88%) |
May 16, 2018 | 19.77 | 20.44 | 19.76 | 20.35 | 553,868 | +0.74(+3.79%) |
May 15, 2018 | 19.84 | 19.86 | 19.31 | 19.61 | 392,182 | -0.86(-4.21%) |
May 14, 2018 | 20.61 | 20.80 | 20.29 | 20.47 | 261,955 | +0.03(+0.13%) |
May 11, 2018 | 20.58 | 20.79 | 20.29 | 20.44 | 395,820 | -0.21(-1.02%) |
May 10, 2018 | 20.16 | 20.72 | 20.10 | 20.65 | 502,879 | +0.99(+5.04%) |
May 09, 2018 | 18.96 | 19.77 | 18.94 | 19.66 | 527,436 | +0.57(+2.98%) |
May 08, 2018 | 19.32 | 19.37 | 18.72 | 19.09 | 423,142 | -0.28(-1.42%) |
May 07, 2018 | 19.94 | 20.14 | 19.23 | 19.37 | 588,159 | -0.51(-2.58%) |
May 04, 2018 | 19.68 | 20.04 | 19.65 | 19.88 | 403,542 | -0.18(-0.91%) |
May 03, 2018 | 20.17 | 20.37 | 19.92 | 20.06 | 520,418 | -0.02(-0.09%) |
May 02, 2018 | 20.36 | 20.37 | 19.85 | 20.08 | 684,489 | -0.06(-0.32%) |
May 01, 2018 | 20.28 | 20.71 | 20.02 | 20.15 | 266,417 | -0.35(-1.70%) |
Apr 30, 2018 | 20.86 | 20.88 | 20.49 | 20.50 | 324,441 | -0.37(-1.76%) |
Apr 27, 2018 | 20.35 | 21.16 | 20.29 | 20.86 | 801,151 | +0.94(+4.70%) |
Apr 26, 2018 | 19.55 | 20.01 | 19.50 | 19.93 | 675,428 | +0.45(+2.31%) |
Apr 25, 2018 | 19.03 | 19.50 | 18.97 | 19.48 | 320,006 | +0.16(+0.81%) |
Apr 24, 2018 | 19.64 | 19.81 | 19.21 | 19.32 | 479,882 | -0.40(-2.05%) |
Apr 23, 2018 | 19.38 | 20.00 | 19.09 | 19.72 | 447,552 | +0.26(+1.32%) |
Apr 20, 2018 | 19.38 | 19.48 | 19.13 | 19.47 | 329,657 | -0.14(-0.70%) |
Apr 19, 2018 | 19.43 | 19.72 | 19.34 | 19.61 | 286,536 | -0.03(-0.14%) |
Apr 18, 2018 | 19.49 | 19.80 | 19.45 | 19.63 | 311,694 | +0.44(+2.29%) |
Apr 17, 2018 | 19.12 | 19.39 | 19.02 | 19.19 | 283,185 | +0.28(+1.46%) |
Apr 16, 2018 | 19.14 | 19.17 | 18.65 | 18.92 | 426,921 | -0.18(-0.96%) |
Apr 13, 2018 | 18.86 | 19.13 | 18.71 | 19.10 | 353,134 | +0.49(+2.61%) |
Apr 12, 2018 | 18.69 | 18.87 | 18.58 | 18.61 | 373,134 | +0.04(+0.20%) |
Apr 11, 2018 | 18.17 | 18.66 | 18.16 | 18.58 | 256,623 | +0.42(+2.32%) |
Apr 10, 2018 | 17.80 | 18.19 | 17.64 | 18.16 | 265,295 | +0.29(+1.64%) |
Apr 09, 2018 | 18.38 | 18.42 | 17.70 | 17.86 | 547,898 | -0.66(-3.57%) |
Apr 06, 2018 | 18.54 | 18.61 | 18.16 | 18.52 | 285,637 | -0.20(-1.08%) |
Apr 05, 2018 | 19.00 | 19.00 | 18.67 | 18.72 | 435,661 | +0.04(+0.20%) |
Apr 04, 2018 | 18.28 | 18.92 | 18.22 | 18.69 | 296,550 | +0.00(+0.00%) |
Apr 03, 2018 | 18.58 | 18.96 | 18.52 | 18.69 | 321,422 | +0.11(+0.59%) |
Apr 02, 2018 | 18.45 | 18.86 | 18.39 | 18.58 | 310,998 | +0.05(+0.25%) |
Mar 29, 2018 | 18.53 | 18.53 | 18.53 | 0 | +0.59(+3.27%) | |
Mar 28, 2018 | 18.05 | 18.06 | 17.70 | 17.94 | 253,908 | -0.22(-1.21%) |
Mar 27, 2018 | 18.42 | 18.47 | 18.11 | 18.16 | 554,422 | +0.37(+2.06%) |
Mar 26, 2018 | 17.94 | 18.03 | 17.72 | 17.80 | 362,888 | +0.09(+0.52%) |
Mar 23, 2018 | 17.97 | 18.05 | 17.64 | 17.71 | 413,475 | -0.25(-1.38%) |
Mar 22, 2018 | 17.76 | 18.26 | 17.74 | 17.95 | 928,042 | +0.11(+0.62%) |
Mar 21, 2018 | 17.84 | 18.02 | 17.75 | 17.84 | 241,825 | -0.02(-0.10%) |
Mar 20, 2018 | 18.03 | 18.19 | 17.80 | 17.86 | 286,147 | -0.39(-2.11%) |
Mar 19, 2018 | 18.22 | 18.30 | 18.04 | 18.25 | 448,442 | -0.26(-1.39%) |
Mar 16, 2018 | 18.12 | 18.59 | 18.11 | 18.50 | 219,675 | +0.15(+0.80%) |
Mar 15, 2018 | 18.66 | 18.66 | 18.26 | 18.36 | 669,012 | -0.46(-2.44%) |
Mar 14, 2018 | 19.03 | 19.05 | 18.61 | 18.82 | 503,796 | -0.14(-0.73%) |
Mar 13, 2018 | 19.34 | 19.46 | 18.79 | 18.95 | 391,223 | -0.28(-1.43%) |
Mar 12, 2018 | 19.24 | 19.36 | 18.98 | 19.23 | 262,122 | +0.13(+0.67%) |
Mar 09, 2018 | 19.30 | 19.31 | 19.01 | 19.10 | 525,920 | +0.14(+0.73%) |
Mar 08, 2018 | 19.28 | 19.35 | 18.88 | 18.96 | 571,526 | -0.17(-0.86%) |
Mar 07, 2018 | 19.25 | 18.93 | 19.13 | 330,771 | -0.35(-1.79%) | |
Mar 06, 2018 | 19.38 | 19.52 | 19.16 | 19.48 | 391,612 | +0.17(+0.90%) |
Mar 05, 2018 | 19.27 | 19.44 | 19.20 | 19.30 | 557,468 | -0.10(-0.52%) |
Mar 02, 2018 | 19.19 | 19.49 | 19.04 | 19.40 | 577,616 | +0.00(+0.00%) |