Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.76 | 19.00 | 18.30 | 18.85 | 337,637 | +0.03(+0.16%) |
May 30, 2018 | 18.44 | 19.00 | 18.35 | 18.82 | 658,318 | +0.40(+2.17%) |
May 29, 2018 | 19.43 | 19.43 | 18.36 | 18.42 | 796,012 | -1.21(-6.16%) |
May 25, 2018 | 19.63 | 19.63 | 19.63 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 20.19 | 20.22 | 19.56 | 19.71 | 349,522 | -0.08(-0.40%) |
May 23, 2018 | 19.65 | 19.94 | 19.61 | 19.79 | 211,396 | +0.24(+1.23%) |
May 22, 2018 | 19.56 | 19.66 | 19.23 | 19.55 | 1,054,070 | -0.04(-0.20%) |
May 21, 2018 | 19.68 | 19.80 | 19.51 | 19.59 | 227,976 | -0.05(-0.25%) |
May 18, 2018 | 20.00 | 20.00 | 19.54 | 19.64 | 426,379 | -0.35(-1.75%) |
May 17, 2018 | 19.74 | 19.99 | 19.70 | 19.99 | 304,989 | +0.32(+1.63%) |
May 16, 2018 | 19.60 | 19.78 | 19.38 | 19.67 | 242,651 | +0.16(+0.82%) |
May 15, 2018 | 19.40 | 19.66 | 19.03 | 19.51 | 541,738 | +0.12(+0.62%) |
May 14, 2018 | 19.37 | 19.58 | 19.14 | 19.39 | 352,092 | +0.13(+0.67%) |
May 11, 2018 | 19.12 | 19.35 | 18.79 | 19.26 | 488,380 | -0.01(-0.05%) |
May 10, 2018 | 20.00 | 20.75 | 19.25 | 19.27 | 878,164 | -0.73(-3.65%) |
May 09, 2018 | 20.45 | 20.45 | 19.76 | 20.00 | 703,751 | -0.20(-0.99%) |
May 08, 2018 | 20.00 | 20.34 | 19.96 | 20.20 | 403,407 | +0.20(+1.00%) |
May 07, 2018 | 19.78 | 20.17 | 19.61 | 20.00 | 378,911 | +0.22(+1.11%) |
May 04, 2018 | 19.00 | 19.85 | 18.84 | 19.78 | 475,499 | +0.73(+3.83%) |
May 03, 2018 | 18.84 | 19.26 | 18.81 | 19.05 | 299,385 | +0.06(+0.32%) |
May 02, 2018 | 18.49 | 19.13 | 18.41 | 18.99 | 398,895 | +0.39(+2.10%) |
May 01, 2018 | 18.06 | 18.65 | 18.05 | 18.60 | 270,541 | +0.43(+2.37%) |
Apr 30, 2018 | 17.65 | 18.17 | 17.61 | 18.17 | 302,758 | +0.47(+2.66%) |
Apr 27, 2018 | 17.39 | 17.85 | 17.31 | 17.70 | 419,539 | +0.24(+1.37%) |
Apr 26, 2018 | 17.30 | 17.70 | 17.04 | 17.46 | 297,003 | +0.19(+1.10%) |
Apr 25, 2018 | 17.19 | 17.43 | 17.10 | 17.27 | 251,201 | +0.05(+0.29%) |
Apr 24, 2018 | 17.37 | 17.52 | 16.82 | 17.22 | 600,959 | -0.10(-0.58%) |
Apr 23, 2018 | 17.87 | 17.89 | 17.14 | 17.32 | 641,526 | -0.56(-3.13%) |
Apr 20, 2018 | 18.90 | 18.97 | 17.81 | 17.88 | 679,021 | -1.06(-5.60%) |
Apr 19, 2018 | 19.32 | 19.44 | 18.80 | 18.94 | 774,146 | -0.42(-2.17%) |
Apr 18, 2018 | 19.50 | 19.74 | 19.33 | 19.36 | 198,932 | +0.00(+0.00%) |
Apr 17, 2018 | 19.61 | 19.62 | 19.34 | 19.36 | 336,744 | -0.12(-0.62%) |
Apr 16, 2018 | 19.00 | 19.50 | 18.89 | 19.48 | 489,618 | +0.53(+2.80%) |
Apr 13, 2018 | 19.62 | 19.62 | 18.95 | 18.95 | 263,304 | -0.52(-2.67%) |
Apr 12, 2018 | 19.49 | 19.66 | 19.45 | 19.47 | 177,906 | -0.03(-0.15%) |
Apr 11, 2018 | 19.86 | 19.97 | 19.47 | 19.50 | 166,926 | -0.40(-2.01%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.80 | 19.90 | 325,671 | +0.16(+0.81%) |
Apr 09, 2018 | 20.16 | 20.16 | 19.61 | 19.74 | 158,357 | -0.29(-1.45%) |
Apr 06, 2018 | 20.00 | 20.49 | 19.85 | 20.03 | 269,530 | +0.08(+0.40%) |
Apr 05, 2018 | 19.82 | 20.00 | 19.72 | 19.95 | 206,299 | +0.20(+1.01%) |
Apr 04, 2018 | 19.43 | 19.97 | 19.33 | 19.75 | 321,135 | +0.18(+0.92%) |
Apr 03, 2018 | 19.22 | 19.65 | 19.12 | 19.57 | 210,388 | +0.31(+1.61%) |
Apr 02, 2018 | 19.35 | 19.48 | 19.04 | 19.26 | 203,685 | -0.11(-0.57%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.40(+2.11%) | |
Mar 28, 2018 | 19.18 | 19.39 | 18.83 | 18.97 | 342,739 | -0.12(-0.63%) |
Mar 27, 2018 | 18.82 | 19.24 | 18.50 | 19.09 | 369,920 | +0.23(+1.22%) |
Mar 26, 2018 | 19.03 | 19.20 | 18.68 | 18.86 | 223,831 | +0.04(+0.21%) |
Mar 23, 2018 | 18.83 | 19.31 | 18.67 | 18.82 | 224,287 | -0.05(-0.26%) |
Mar 22, 2018 | 18.97 | 19.35 | 18.84 | 18.87 | 135,548 | -0.21(-1.10%) |
Mar 21, 2018 | 19.03 | 19.45 | 18.89 | 19.08 | 185,137 | +0.06(+0.32%) |
Mar 20, 2018 | 19.57 | 19.78 | 18.84 | 19.02 | 183,240 | -0.58(-2.96%) |
Mar 19, 2018 | 19.92 | 19.94 | 19.26 | 19.60 | 279,423 | -0.29(-1.46%) |
Mar 16, 2018 | 19.20 | 20.05 | 19.17 | 19.89 | 565,323 | +0.66(+3.43%) |
Mar 15, 2018 | 19.10 | 19.75 | 18.78 | 19.23 | 472,011 | -0.74(-3.71%) |
Mar 14, 2018 | 19.90 | 20.06 | 19.74 | 19.97 | 205,791 | +0.11(+0.55%) |
Mar 13, 2018 | 20.45 | 20.48 | 19.60 | 19.86 | 534,175 | -0.64(-3.12%) |
Mar 12, 2018 | 19.97 | 20.51 | 19.76 | 20.50 | 374,467 | +0.58(+2.91%) |
Mar 09, 2018 | 19.80 | 20.02 | 19.48 | 19.92 | 265,441 | +0.17(+0.86%) |
Mar 08, 2018 | 18.74 | 19.75 | 18.70 | 19.75 | 685,319 | +1.07(+5.73%) |
Mar 07, 2018 | 18.72 | 18.68 | 465,439 | +0.28(+1.52%) | ||
Mar 06, 2018 | 18.46 | 18.47 | 17.77 | 18.40 | 499,032 | -0.06(-0.33%) |
Mar 05, 2018 | 18.39 | 18.59 | 18.15 | 18.46 | 344,483 | +0.26(+1.43%) |
Mar 02, 2018 | 18.40 | 18.47 | 17.90 | 18.20 | 726,038 | -0.23(-1.25%) |