Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.11 | 21.16 | 20.89 | 21.03 | 153,053 | -0.01(-0.05%) |
May 30, 2018 | 20.88 | 21.19 | 20.87 | 21.04 | 175,279 | +0.27(+1.30%) |
May 29, 2018 | 20.49 | 20.81 | 20.43 | 20.77 | 140,783 | +0.15(+0.73%) |
May 25, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 20.36 | 20.58 | 20.32 | 20.54 | 77,389 | +0.17(+0.83%) |
May 23, 2018 | 20.02 | 20.55 | 20.02 | 20.37 | 154,122 | +0.24(+1.19%) |
May 22, 2018 | 20.24 | 20.31 | 19.91 | 20.13 | 270,127 | -0.13(-0.64%) |
May 21, 2018 | 20.09 | 20.44 | 20.06 | 20.26 | 219,548 | +0.18(+0.90%) |
May 18, 2018 | 19.87 | 20.16 | 19.73 | 20.08 | 189,771 | +0.31(+1.57%) |
May 17, 2018 | 19.80 | 19.98 | 19.63 | 19.77 | 211,581 | -0.03(-0.15%) |
May 16, 2018 | 19.74 | 20.03 | 19.26 | 19.80 | 231,376 | +0.07(+0.35%) |
May 15, 2018 | 19.60 | 19.87 | 19.48 | 19.73 | 142,114 | +0.08(+0.41%) |
May 14, 2018 | 19.63 | 19.78 | 19.46 | 19.65 | 133,732 | +0.08(+0.41%) |
May 11, 2018 | 19.64 | 19.74 | 19.51 | 19.57 | 63,243 | -0.08(-0.41%) |
May 10, 2018 | 19.39 | 19.68 | 19.25 | 19.65 | 116,972 | +0.31(+1.60%) |
May 09, 2018 | 19.35 | 19.56 | 19.18 | 19.34 | 118,348 | +0.00(+0.00%) |
May 08, 2018 | 19.26 | 19.40 | 19.18 | 19.34 | 129,130 | +0.05(+0.26%) |
May 07, 2018 | 19.18 | 19.54 | 18.76 | 19.29 | 145,314 | +0.17(+0.89%) |
May 04, 2018 | 19.10 | 19.19 | 18.69 | 19.12 | 209,239 | -0.07(-0.36%) |
May 03, 2018 | 19.20 | 19.34 | 18.90 | 19.19 | 254,927 | -0.10(-0.52%) |
May 02, 2018 | 19.50 | 19.55 | 18.66 | 19.29 | 180,994 | -0.18(-0.92%) |
May 01, 2018 | 19.30 | 19.55 | 19.13 | 19.47 | 316,664 | +0.09(+0.46%) |
Apr 30, 2018 | 19.64 | 19.66 | 19.11 | 19.38 | 98,738 | -0.26(-1.32%) |
Apr 27, 2018 | 19.74 | 19.75 | 19.50 | 19.64 | 131,247 | -0.06(-0.30%) |
Apr 26, 2018 | 19.83 | 19.86 | 18.77 | 19.70 | 179,239 | -0.07(-0.35%) |
Apr 25, 2018 | 19.71 | 19.84 | 19.39 | 19.77 | 120,851 | +0.01(+0.05%) |
Apr 24, 2018 | 19.91 | 20.05 | 19.64 | 19.76 | 88,850 | -0.14(-0.70%) |
Apr 23, 2018 | 19.90 | 20.06 | 19.61 | 19.90 | 163,282 | -0.07(-0.35%) |
Apr 20, 2018 | 20.06 | 20.17 | 19.90 | 19.97 | 246,305 | -0.17(-0.84%) |
Apr 19, 2018 | 20.46 | 20.59 | 20.09 | 20.14 | 129,234 | -0.31(-1.52%) |
Apr 18, 2018 | 20.63 | 20.71 | 20.43 | 20.45 | 153,632 | -0.18(-0.87%) |
Apr 17, 2018 | 20.34 | 20.70 | 20.08 | 20.63 | 296,939 | +0.29(+1.43%) |
Apr 16, 2018 | 19.94 | 20.39 | 19.79 | 20.34 | 202,863 | +0.56(+2.83%) |
Apr 13, 2018 | 19.89 | 20.01 | 19.72 | 19.78 | 307,283 | -0.01(-0.05%) |
Apr 12, 2018 | 19.97 | 20.18 | 19.62 | 19.79 | 454,258 | -0.10(-0.50%) |
Apr 11, 2018 | 19.29 | 19.94 | 19.14 | 19.89 | 339,116 | +0.53(+2.74%) |
Apr 10, 2018 | 19.20 | 19.50 | 18.92 | 19.36 | 441,817 | +0.39(+2.06%) |
Apr 09, 2018 | 18.87 | 19.07 | 18.66 | 18.97 | 382,134 | +0.09(+0.48%) |
Apr 06, 2018 | 18.94 | 19.08 | 18.65 | 18.88 | 264,003 | -0.16(-0.84%) |
Apr 05, 2018 | 19.10 | 19.14 | 18.87 | 19.04 | 313,245 | +0.09(+0.47%) |
Apr 04, 2018 | 18.20 | 19.09 | 18.13 | 18.95 | 325,153 | +0.56(+3.05%) |
Apr 03, 2018 | 18.12 | 19.25 | 18.00 | 18.39 | 681,725 | +0.97(+5.57%) |
Apr 02, 2018 | 17.29 | 17.54 | 17.17 | 17.42 | 392,945 | +0.17(+0.99%) |
Mar 29, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.37(+2.19%) | |
Mar 28, 2018 | 16.62 | 16.91 | 16.36 | 16.88 | 455,470 | +0.30(+1.81%) |
Mar 27, 2018 | 16.86 | 16.89 | 16.53 | 16.58 | 110,110 | -0.23(-1.37%) |
Mar 26, 2018 | 16.71 | 16.91 | 16.51 | 16.81 | 290,417 | +0.27(+1.63%) |
Mar 23, 2018 | 16.58 | 16.81 | 16.45 | 16.54 | 229,139 | -0.07(-0.42%) |
Mar 22, 2018 | 16.60 | 16.98 | 16.56 | 16.61 | 132,328 | -0.09(-0.54%) |
Mar 21, 2018 | 16.76 | 16.92 | 16.63 | 16.70 | 252,499 | -0.09(-0.54%) |
Mar 20, 2018 | 16.69 | 16.91 | 16.56 | 16.79 | 181,398 | +0.11(+0.66%) |
Mar 19, 2018 | 16.80 | 17.15 | 16.42 | 16.68 | 127,269 | -0.18(-1.07%) |
Mar 16, 2018 | 16.79 | 16.93 | 16.75 | 16.86 | 743,468 | +0.05(+0.30%) |
Mar 15, 2018 | 17.00 | 17.09 | 16.59 | 16.81 | 150,834 | -0.18(-1.06%) |
Mar 14, 2018 | 17.28 | 17.43 | 16.80 | 16.99 | 179,577 | -0.21(-1.22%) |
Mar 13, 2018 | 17.48 | 17.61 | 17.16 | 17.20 | 259,424 | -0.26(-1.49%) |
Mar 12, 2018 | 16.94 | 17.47 | 16.94 | 17.46 | 211,620 | +0.56(+3.31%) |
Mar 09, 2018 | 16.79 | 16.91 | 16.64 | 16.90 | 121,073 | +0.25(+1.50%) |
Mar 08, 2018 | 16.76 | 16.96 | 16.54 | 16.65 | 105,800 | -0.04(-0.24%) |
Mar 07, 2018 | 16.82 | 16.69 | 120,133 | +0.00(+0.00%) | ||
Mar 06, 2018 | 16.59 | 16.85 | 16.44 | 16.69 | 86,516 | +0.15(+0.91%) |
Mar 05, 2018 | 16.19 | 16.59 | 16.13 | 16.54 | 103,490 | +0.24(+1.47%) |
Mar 02, 2018 | 16.05 | 16.35 | 16.05 | 16.30 | 93,610 | +0.17(+1.05%) |