Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.72 | 19.15 | 18.64 | 18.81 | 475,560 | +0.04(+0.23%) |
May 30, 2018 | 18.64 | 18.94 | 18.64 | 18.76 | 406,187 | +0.13(+0.69%) |
May 29, 2018 | 18.55 | 18.72 | 18.29 | 18.64 | 622,446 | -0.09(-0.46%) |
May 25, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.13(-0.68%) | |
May 24, 2018 | 18.76 | 19.02 | 18.59 | 18.85 | 572,917 | +0.04(+0.23%) |
May 23, 2018 | 18.68 | 18.85 | 18.51 | 18.81 | 525,887 | -0.04(-0.23%) |
May 22, 2018 | 19.11 | 19.24 | 18.85 | 18.85 | 858,651 | -0.17(-0.90%) |
May 21, 2018 | 18.68 | 19.15 | 18.64 | 19.02 | 794,934 | +0.47(+2.55%) |
May 18, 2018 | 19.24 | 19.24 | 18.49 | 18.55 | 2,857,009 | -0.64(-3.36%) |
May 17, 2018 | 18.81 | 19.19 | 18.72 | 19.19 | 427,329 | +0.39(+2.06%) |
May 16, 2018 | 18.42 | 19.11 | 18.42 | 18.81 | 574,806 | +0.26(+1.39%) |
May 15, 2018 | 18.55 | 18.72 | 18.42 | 18.55 | 762,579 | +0.04(+0.23%) |
May 14, 2018 | 18.59 | 18.76 | 18.40 | 18.51 | 638,455 | -0.09(-0.46%) |
May 11, 2018 | 18.59 | 18.76 | 18.38 | 18.59 | 782,118 | -0.09(-0.46%) |
May 10, 2018 | 18.64 | 18.80 | 18.38 | 18.68 | 933,992 | -0.04(-0.23%) |
May 09, 2018 | 18.51 | 18.89 | 18.51 | 18.72 | 685,618 | +0.17(+0.93%) |
May 08, 2018 | 18.81 | 18.85 | 18.21 | 18.55 | 1,019,363 | -0.34(-1.82%) |
May 07, 2018 | 18.59 | 18.98 | 18.55 | 18.89 | 602,961 | +0.47(+2.56%) |
May 04, 2018 | 17.91 | 18.72 | 17.91 | 18.42 | 664,919 | +0.43(+2.39%) |
May 03, 2018 | 18.46 | 18.64 | 17.78 | 17.99 | 1,184,030 | +0.39(+2.20%) |
May 02, 2018 | 17.82 | 18.21 | 17.61 | 17.61 | 1,916,817 | -0.09(-0.49%) |
May 01, 2018 | 17.65 | 17.99 | 17.48 | 17.69 | 1,273,683 | +0.09(+0.49%) |
Apr 30, 2018 | 17.56 | 17.82 | 17.47 | 17.61 | 489,346 | +0.24(+1.36%) |
Apr 27, 2018 | 17.35 | 17.48 | 17.30 | 17.37 | 316,815 | +0.02(+0.12%) |
Apr 26, 2018 | 17.39 | 17.48 | 17.18 | 17.35 | 404,306 | +0.04(+0.25%) |
Apr 25, 2018 | 17.78 | 17.78 | 17.13 | 17.30 | 792,672 | -0.43(-2.42%) |
Apr 24, 2018 | 17.99 | 18.12 | 17.56 | 17.73 | 667,434 | -0.26(-1.43%) |
Apr 23, 2018 | 17.91 | 18.16 | 17.91 | 17.99 | 457,560 | +0.09(+0.48%) |
Apr 20, 2018 | 17.86 | 18.03 | 17.73 | 17.91 | 297,426 | +0.09(+0.48%) |
Apr 19, 2018 | 17.78 | 18.03 | 17.61 | 17.82 | 389,399 | +0.02(+0.12%) |
Apr 18, 2018 | 17.73 | 18.08 | 17.63 | 17.80 | 703,101 | +0.15(+0.85%) |
Apr 17, 2018 | 17.43 | 17.76 | 17.30 | 17.65 | 751,128 | +0.30(+1.73%) |
Apr 16, 2018 | 17.43 | 17.43 | 17.13 | 17.35 | 540,545 | +0.00(+0.00%) |
Apr 13, 2018 | 17.78 | 17.82 | 17.20 | 17.35 | 426,803 | -0.39(-2.18%) |
Apr 12, 2018 | 17.61 | 17.81 | 17.45 | 17.73 | 403,937 | +0.13(+0.73%) |
Apr 11, 2018 | 17.48 | 17.78 | 17.48 | 17.61 | 455,516 | -0.13(-0.73%) |
Apr 10, 2018 | 17.65 | 17.86 | 17.48 | 17.73 | 618,879 | +0.39(+2.23%) |
Apr 09, 2018 | 17.52 | 17.78 | 17.30 | 17.35 | 666,980 | -0.04(-0.25%) |
Apr 06, 2018 | 17.73 | 17.80 | 17.13 | 17.39 | 964,779 | -0.56(-3.11%) |
Apr 05, 2018 | 18.21 | 18.25 | 17.86 | 17.95 | 629,579 | -0.17(-0.95%) |
Apr 04, 2018 | 17.78 | 18.16 | 17.70 | 18.12 | 509,669 | +0.04(+0.24%) |
Apr 03, 2018 | 17.86 | 18.29 | 17.78 | 18.08 | 484,814 | +0.21(+1.20%) |
Apr 02, 2018 | 18.34 | 18.34 | 17.69 | 17.86 | 526,100 | -0.47(-2.58%) |
Mar 29, 2018 | 18.34 | 18.34 | 18.34 | 0 | +0.30(+1.67%) | |
Mar 28, 2018 | 18.25 | 18.42 | 17.95 | 18.03 | 506,205 | -0.26(-1.41%) |
Mar 27, 2018 | 18.38 | 18.76 | 18.21 | 18.29 | 490,614 | -0.09(-0.47%) |
Mar 26, 2018 | 18.89 | 18.89 | 18.21 | 18.38 | 469,543 | -0.09(-0.47%) |
Mar 23, 2018 | 18.72 | 19.01 | 18.38 | 18.46 | 691,605 | -0.26(-1.38%) |
Mar 22, 2018 | 18.89 | 19.02 | 18.68 | 18.72 | 591,208 | -0.34(-1.80%) |
Mar 21, 2018 | 19.15 | 19.26 | 19.02 | 19.07 | 354,841 | -0.13(-0.67%) |
Mar 20, 2018 | 19.15 | 19.28 | 19.07 | 19.19 | 481,504 | +0.21(+1.13%) |
Mar 19, 2018 | 19.24 | 19.41 | 18.90 | 18.98 | 536,599 | -0.30(-1.56%) |
Mar 16, 2018 | 19.49 | 19.67 | 19.19 | 19.28 | 754,423 | -0.04(-0.22%) |
Mar 15, 2018 | 19.58 | 19.64 | 19.15 | 19.32 | 531,252 | -0.21(-1.10%) |
Mar 14, 2018 | 19.80 | 19.80 | 19.37 | 19.54 | 498,964 | -0.21(-1.09%) |
Mar 13, 2018 | 20.22 | 20.22 | 19.67 | 19.75 | 539,341 | -0.30(-1.50%) |
Mar 12, 2018 | 20.31 | 20.31 | 19.80 | 20.05 | 555,255 | +0.26(+1.30%) |
Mar 09, 2018 | 19.58 | 19.84 | 19.41 | 19.80 | 472,575 | +0.39(+1.99%) |
Mar 08, 2018 | 19.41 | 19.50 | 19.15 | 19.41 | 394,035 | +0.00(+0.00%) |
Mar 07, 2018 | 19.26 | 19.41 | 427,009 | -0.17(-0.88%) | ||
Mar 06, 2018 | 19.67 | 19.75 | 19.32 | 19.58 | 494,677 | -0.04(-0.22%) |
Mar 05, 2018 | 19.24 | 19.80 | 19.15 | 19.62 | 488,381 | +0.21(+1.11%) |
Mar 02, 2018 | 19.28 | 19.71 | 18.89 | 19.41 | 722,891 | -0.04(-0.22%) |