Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.50 | 19.80 | 19.40 | 19.65 | 193,411 | +0.05(+0.26%) |
May 30, 2018 | 19.50 | 19.85 | 19.50 | 19.60 | 155,824 | +0.20(+1.03%) |
May 29, 2018 | 19.35 | 19.70 | 19.15 | 19.40 | 219,377 | +0.25(+1.31%) |
May 25, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.50(-2.54%) | |
May 24, 2018 | 19.40 | 19.80 | 19.25 | 19.65 | 98,182 | +0.25(+1.29%) |
May 23, 2018 | 19.80 | 19.90 | 19.20 | 19.40 | 207,504 | -0.35(-1.77%) |
May 22, 2018 | 19.60 | 19.85 | 19.25 | 19.75 | 141,361 | +0.30(+1.54%) |
May 21, 2018 | 19.60 | 19.85 | 19.40 | 19.45 | 166,385 | +0.00(+0.00%) |
May 18, 2018 | 19.50 | 19.55 | 19.35 | 19.45 | 124,849 | -0.05(-0.26%) |
May 17, 2018 | 19.30 | 19.60 | 18.90 | 19.50 | 476,357 | +0.25(+1.30%) |
May 16, 2018 | 19.30 | 19.35 | 19.00 | 19.25 | 257,897 | +0.05(+0.26%) |
May 15, 2018 | 19.40 | 19.50 | 18.75 | 19.20 | 189,281 | -0.25(-1.29%) |
May 14, 2018 | 19.05 | 19.55 | 19.02 | 19.45 | 229,542 | +0.55(+2.91%) |
May 11, 2018 | 19.20 | 19.20 | 18.55 | 18.90 | 252,879 | -0.35(-1.82%) |
May 10, 2018 | 18.75 | 20.20 | 18.43 | 19.25 | 495,341 | +0.80(+4.34%) |
May 09, 2018 | 17.90 | 18.60 | 17.60 | 18.45 | 239,957 | +0.70(+3.94%) |
May 08, 2018 | 18.30 | 18.30 | 17.65 | 17.75 | 132,290 | -0.45(-2.47%) |
May 07, 2018 | 18.45 | 18.55 | 18.00 | 18.20 | 127,434 | -0.15(-0.82%) |
May 04, 2018 | 17.90 | 18.40 | 17.85 | 18.35 | 185,977 | +0.45(+2.51%) |
May 03, 2018 | 17.90 | 18.00 | 17.50 | 17.90 | 134,716 | +0.00(+0.00%) |
May 02, 2018 | 17.80 | 18.47 | 17.70 | 17.90 | 315,478 | +0.15(+0.85%) |
May 01, 2018 | 17.30 | 17.75 | 17.05 | 17.75 | 149,290 | +0.55(+3.20%) |
Apr 30, 2018 | 17.80 | 18.10 | 17.15 | 17.20 | 151,216 | -0.60(-3.37%) |
Apr 27, 2018 | 17.75 | 18.70 | 17.70 | 17.80 | 238,058 | +0.15(+0.85%) |
Apr 26, 2018 | 17.00 | 18.00 | 17.00 | 17.65 | 236,455 | +0.65(+3.82%) |
Apr 25, 2018 | 16.80 | 17.45 | 16.80 | 17.00 | 116,102 | +0.15(+0.89%) |
Apr 24, 2018 | 16.70 | 17.00 | 16.50 | 16.85 | 151,819 | +0.15(+0.90%) |
Apr 23, 2018 | 17.30 | 17.40 | 16.55 | 16.70 | 205,827 | -0.60(-3.47%) |
Apr 20, 2018 | 17.10 | 17.60 | 17.00 | 17.30 | 179,789 | +0.10(+0.58%) |
Apr 19, 2018 | 17.25 | 17.60 | 17.00 | 17.20 | 152,211 | -0.10(-0.58%) |
Apr 18, 2018 | 17.60 | 17.80 | 17.25 | 17.30 | 125,143 | -0.20(-1.14%) |
Apr 17, 2018 | 17.25 | 17.65 | 16.86 | 17.50 | 190,790 | +0.30(+1.74%) |
Apr 16, 2018 | 17.40 | 17.65 | 16.90 | 17.20 | 208,960 | -0.15(-0.86%) |
Apr 13, 2018 | 17.55 | 17.65 | 16.95 | 17.35 | 200,914 | -0.20(-1.14%) |
Apr 12, 2018 | 17.95 | 18.10 | 17.40 | 17.55 | 261,876 | -0.20(-1.13%) |
Apr 11, 2018 | 17.35 | 17.75 | 17.15 | 17.75 | 268,191 | +0.35(+2.01%) |
Apr 10, 2018 | 16.35 | 17.50 | 16.20 | 17.40 | 323,158 | +1.20(+7.41%) |
Apr 09, 2018 | 15.35 | 16.40 | 15.20 | 16.20 | 278,154 | +1.10(+7.28%) |
Apr 06, 2018 | 15.40 | 15.70 | 14.95 | 15.10 | 212,667 | -0.10(-0.66%) |
Apr 05, 2018 | 15.55 | 16.00 | 15.05 | 15.20 | 374,260 | -0.35(-2.25%) |
Apr 04, 2018 | 14.45 | 15.65 | 14.45 | 15.55 | 281,958 | +0.85(+5.78%) |
Apr 03, 2018 | 14.75 | 14.90 | 14.15 | 14.70 | 213,579 | +0.05(+0.34%) |
Apr 02, 2018 | 15.15 | 15.30 | 14.35 | 14.65 | 331,399 | -0.65(-4.25%) |
Mar 29, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.50(-3.16%) | |
Mar 28, 2018 | 15.30 | 16.00 | 14.95 | 15.80 | 423,726 | +0.45(+2.93%) |
Mar 27, 2018 | 15.20 | 15.65 | 15.15 | 15.35 | 511,330 | +0.10(+0.66%) |
Mar 26, 2018 | 14.40 | 15.43 | 14.30 | 15.25 | 388,069 | +0.90(+6.27%) |
Mar 23, 2018 | 14.10 | 14.68 | 13.90 | 14.35 | 310,365 | +0.15(+1.06%) |
Mar 22, 2018 | 13.85 | 15.64 | 13.75 | 14.20 | 572,683 | +0.35(+2.53%) |
Mar 21, 2018 | 13.70 | 14.45 | 13.55 | 13.85 | 361,779 | +0.10(+0.73%) |
Mar 20, 2018 | 14.05 | 14.10 | 13.10 | 13.75 | 362,349 | -0.35(-2.48%) |
Mar 19, 2018 | 14.05 | 14.75 | 14.05 | 14.10 | 504,782 | +0.05(+0.36%) |
Mar 16, 2018 | 14.55 | 15.15 | 13.50 | 14.05 | 2,014,103 | -0.95(-6.33%) |
Mar 15, 2018 | 16.30 | 16.38 | 14.90 | 15.00 | 369,860 | -1.25(-7.69%) |
Mar 14, 2018 | 16.75 | 16.90 | 16.10 | 16.25 | 239,821 | -0.50(-2.99%) |
Mar 13, 2018 | 17.45 | 17.90 | 16.55 | 16.75 | 315,468 | -0.65(-3.74%) |
Mar 12, 2018 | 18.50 | 18.75 | 16.70 | 17.40 | 382,967 | -1.10(-5.95%) |
Mar 09, 2018 | 17.80 | 18.50 | 17.65 | 18.50 | 284,746 | +0.90(+5.11%) |
Mar 08, 2018 | 17.05 | 17.85 | 16.75 | 17.60 | 150,297 | +0.60(+3.53%) |
Mar 07, 2018 | 17.10 | 16.35 | 17.00 | 169,544 | +0.20(+1.19%) | |
Mar 06, 2018 | 17.20 | 17.50 | 16.60 | 16.80 | 176,932 | -0.40(-2.33%) |
Mar 05, 2018 | 16.80 | 17.23 | 16.60 | 17.20 | 143,948 | +0.35(+2.08%) |
Mar 02, 2018 | 16.55 | 17.00 | 16.10 | 16.85 | 130,239 | +0.10(+0.60%) |