Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.13 | 19.22 | 18.95 | 19.02 | 247,086 | -0.15(-0.76%) |
May 30, 2018 | 18.95 | 19.27 | 18.92 | 19.17 | 140,402 | +0.24(+1.27%) |
May 29, 2018 | 18.71 | 18.95 | 18.68 | 18.92 | 162,854 | +0.16(+0.85%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.17(+0.94%) | |
May 24, 2018 | 18.60 | 18.74 | 18.50 | 18.59 | 131,701 | +0.01(+0.08%) |
May 23, 2018 | 18.31 | 18.73 | 18.23 | 18.58 | 130,307 | +0.27(+1.47%) |
May 22, 2018 | 18.23 | 18.40 | 18.11 | 18.31 | 193,946 | +0.09(+0.52%) |
May 21, 2018 | 17.98 | 18.37 | 17.80 | 18.21 | 324,035 | +0.32(+1.79%) |
May 18, 2018 | 17.93 | 18.00 | 17.75 | 17.89 | 340,790 | +0.03(+0.16%) |
May 17, 2018 | 17.80 | 17.93 | 17.73 | 17.86 | 122,780 | +0.04(+0.20%) |
May 16, 2018 | 17.93 | 18.08 | 17.79 | 17.82 | 151,998 | -0.04(-0.20%) |
May 15, 2018 | 18.05 | 18.05 | 17.74 | 17.86 | 223,029 | -0.25(-1.41%) |
May 14, 2018 | 18.49 | 18.63 | 18.09 | 18.12 | 167,215 | -0.44(-2.36%) |
May 11, 2018 | 18.71 | 18.84 | 18.52 | 18.55 | 86,099 | -0.17(-0.89%) |
May 10, 2018 | 18.60 | 18.79 | 18.52 | 18.72 | 134,875 | +0.20(+1.10%) |
May 09, 2018 | 18.02 | 18.71 | 17.85 | 18.52 | 152,484 | -0.13(-0.70%) |
May 08, 2018 | 18.72 | 18.89 | 18.50 | 18.65 | 147,032 | -0.11(-0.58%) |
May 07, 2018 | 18.79 | 18.84 | 18.67 | 18.76 | 100,367 | +0.07(+0.39%) |
May 04, 2018 | 18.35 | 18.73 | 18.35 | 18.68 | 106,163 | +0.26(+1.42%) |
May 03, 2018 | 18.44 | 18.60 | 18.35 | 18.42 | 124,396 | -0.07(-0.35%) |
May 02, 2018 | 18.48 | 18.66 | 18.16 | 18.49 | 123,386 | -0.01(-0.08%) |
May 01, 2018 | 18.21 | 18.62 | 18.13 | 18.50 | 129,502 | +0.26(+1.40%) |
Apr 30, 2018 | 18.44 | 18.55 | 18.17 | 18.25 | 171,680 | -0.17(-0.91%) |
Apr 27, 2018 | 18.18 | 18.49 | 18.18 | 18.41 | 102,265 | +0.24(+1.32%) |
Apr 26, 2018 | 18.15 | 18.26 | 18.02 | 18.17 | 99,551 | +0.10(+0.56%) |
Apr 25, 2018 | 17.97 | 18.12 | 17.80 | 18.07 | 110,085 | +0.09(+0.49%) |
Apr 24, 2018 | 17.98 | 18.08 | 17.81 | 17.99 | 203,096 | +0.04(+0.24%) |
Apr 23, 2018 | 18.10 | 18.24 | 17.87 | 17.94 | 125,639 | -0.11(-0.60%) |
Apr 20, 2018 | 18.26 | 18.37 | 18.03 | 18.05 | 126,668 | -0.20(-1.08%) |
Apr 19, 2018 | 18.90 | 18.90 | 18.08 | 18.25 | 209,531 | -0.70(-3.69%) |
Apr 18, 2018 | 18.98 | 19.12 | 18.90 | 18.95 | 260,659 | +0.05(+0.27%) |
Apr 17, 2018 | 18.63 | 18.95 | 18.52 | 18.90 | 195,899 | +0.34(+1.84%) |
Apr 16, 2018 | 18.22 | 18.66 | 18.22 | 18.55 | 156,885 | +0.44(+2.41%) |
Apr 13, 2018 | 18.13 | 18.14 | 17.91 | 18.12 | 151,826 | +0.04(+0.20%) |
Apr 12, 2018 | 18.57 | 18.60 | 18.06 | 18.08 | 131,399 | -0.42(-2.24%) |
Apr 11, 2018 | 18.36 | 18.61 | 18.36 | 18.50 | 113,751 | +0.07(+0.40%) |
Apr 10, 2018 | 18.56 | 18.58 | 18.19 | 18.42 | 215,690 | -0.02(-0.12%) |
Apr 09, 2018 | 18.52 | 18.52 | 18.30 | 18.44 | 140,528 | -0.02(-0.12%) |
Apr 06, 2018 | 18.55 | 18.84 | 18.28 | 18.47 | 188,547 | -0.09(-0.47%) |
Apr 05, 2018 | 18.72 | 18.72 | 18.44 | 18.55 | 89,836 | -0.09(-0.47%) |
Apr 04, 2018 | 18.42 | 18.77 | 18.23 | 18.64 | 152,070 | +0.08(+0.43%) |
Apr 03, 2018 | 18.09 | 18.71 | 18.04 | 18.56 | 242,806 | +0.54(+2.99%) |
Apr 02, 2018 | 18.31 | 18.60 | 17.93 | 18.02 | 268,734 | -0.35(-1.90%) |
Mar 29, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.07(-0.39%) | |
Mar 28, 2018 | 17.77 | 18.52 | 17.76 | 18.44 | 251,046 | +0.71(+4.03%) |
Mar 27, 2018 | 17.55 | 17.87 | 17.33 | 17.73 | 209,156 | +0.15(+0.83%) |
Mar 26, 2018 | 17.58 | 17.76 | 17.30 | 17.58 | 147,525 | +0.20(+1.13%) |
Mar 23, 2018 | 17.72 | 18.05 | 17.39 | 17.39 | 138,323 | -0.30(-1.69%) |
Mar 22, 2018 | 17.45 | 17.92 | 17.45 | 17.69 | 129,798 | +0.17(+0.96%) |
Mar 21, 2018 | 17.58 | 17.67 | 17.30 | 17.52 | 184,426 | -0.05(-0.29%) |
Mar 20, 2018 | 17.75 | 17.78 | 17.54 | 17.57 | 175,805 | -0.19(-1.09%) |
Mar 19, 2018 | 17.87 | 17.87 | 17.66 | 17.76 | 170,222 | -0.22(-1.20%) |
Mar 16, 2018 | 17.65 | 17.98 | 17.60 | 17.98 | 460,724 | +0.27(+1.54%) |
Mar 15, 2018 | 18.00 | 18.08 | 17.61 | 17.71 | 206,610 | -0.27(-1.52%) |
Mar 14, 2018 | 18.30 | 18.38 | 17.98 | 17.98 | 146,663 | -0.31(-1.69%) |
Mar 13, 2018 | 18.35 | 18.55 | 18.24 | 18.29 | 155,435 | +0.03(+0.16%) |
Mar 12, 2018 | 17.84 | 18.28 | 17.82 | 18.26 | 157,539 | +0.37(+2.05%) |
Mar 09, 2018 | 17.92 | 17.92 | 17.70 | 17.89 | 133,828 | +0.01(+0.08%) |
Mar 08, 2018 | 18.21 | 18.22 | 17.84 | 17.88 | 117,961 | -0.32(-1.74%) |
Mar 07, 2018 | 18.23 | 18.20 | 173,412 | +0.19(+1.08%) | ||
Mar 06, 2018 | 17.61 | 18.01 | 17.54 | 18.00 | 199,169 | +0.41(+2.33%) |
Mar 05, 2018 | 17.55 | 17.79 | 17.55 | 17.59 | 200,645 | -0.01(-0.08%) |
Mar 02, 2018 | 17.76 | 17.78 | 17.40 | 17.61 | 198,197 | -0.27(-1.53%) |