Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.15 | 20.31 | 19.57 | 19.62 | 541,137 | -0.48(-2.39%) |
May 30, 2018 | 20.51 | 20.75 | 20.01 | 20.10 | 516,310 | -0.39(-1.90%) |
May 29, 2018 | 20.14 | 20.88 | 20.10 | 20.49 | 610,628 | +0.34(+1.69%) |
May 25, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.19(-0.93%) | |
May 24, 2018 | 20.18 | 20.56 | 20.04 | 20.34 | 395,781 | +0.16(+0.79%) |
May 23, 2018 | 20.17 | 20.38 | 19.78 | 20.18 | 527,910 | -0.14(-0.69%) |
May 22, 2018 | 19.76 | 20.57 | 19.76 | 20.32 | 707,313 | +0.68(+3.46%) |
May 21, 2018 | 19.55 | 20.37 | 19.39 | 19.64 | 787,305 | +0.33(+1.71%) |
May 18, 2018 | 19.71 | 20.00 | 19.28 | 19.31 | 498,282 | -0.48(-2.43%) |
May 17, 2018 | 19.78 | 20.28 | 19.68 | 19.79 | 577,070 | -0.15(-0.75%) |
May 16, 2018 | 19.50 | 20.05 | 19.40 | 19.94 | 562,182 | +0.45(+2.31%) |
May 15, 2018 | 19.70 | 19.87 | 19.31 | 19.49 | 605,900 | -0.41(-2.06%) |
May 14, 2018 | 19.78 | 20.43 | 19.59 | 19.90 | 1,088,784 | +0.38(+1.95%) |
May 11, 2018 | 19.68 | 19.86 | 19.25 | 19.52 | 638,182 | -0.30(-1.51%) |
May 10, 2018 | 18.66 | 19.92 | 18.13 | 19.82 | 1,378,169 | +1.22(+6.56%) |
May 09, 2018 | 19.05 | 19.34 | 16.58 | 18.60 | 2,056,886 | +0.51(+2.82%) |
May 08, 2018 | 17.86 | 18.30 | 17.85 | 18.09 | 693,241 | -0.01(-0.06%) |
May 07, 2018 | 17.89 | 18.30 | 17.89 | 18.10 | 623,636 | +0.25(+1.40%) |
May 04, 2018 | 17.81 | 18.11 | 17.63 | 17.85 | 608,153 | +0.01(+0.06%) |
May 03, 2018 | 18.52 | 18.52 | 17.80 | 17.84 | 595,786 | -0.78(-4.19%) |
May 02, 2018 | 18.29 | 18.67 | 18.29 | 18.62 | 512,516 | +0.27(+1.47%) |
May 01, 2018 | 17.98 | 18.38 | 17.78 | 18.35 | 427,101 | +0.35(+1.94%) |
Apr 30, 2018 | 17.97 | 18.20 | 17.83 | 18.00 | 1,064,975 | +0.06(+0.33%) |
Apr 27, 2018 | 18.82 | 19.21 | 17.75 | 17.94 | 853,828 | -0.80(-4.27%) |
Apr 26, 2018 | 18.51 | 18.88 | 18.24 | 18.74 | 599,984 | +0.36(+1.96%) |
Apr 25, 2018 | 18.45 | 18.59 | 17.85 | 18.38 | 391,850 | -0.02(-0.11%) |
Apr 24, 2018 | 18.90 | 19.12 | 18.19 | 18.40 | 441,034 | -0.39(-2.08%) |
Apr 23, 2018 | 19.16 | 19.48 | 18.76 | 18.79 | 374,171 | -0.32(-1.67%) |
Apr 20, 2018 | 18.88 | 19.47 | 18.88 | 19.11 | 365,962 | +0.14(+0.74%) |
Apr 19, 2018 | 19.40 | 19.55 | 18.68 | 18.97 | 529,259 | -0.61(-3.12%) |
Apr 18, 2018 | 20.08 | 20.16 | 19.44 | 19.58 | 508,648 | -0.71(-3.50%) |
Apr 17, 2018 | 19.67 | 20.32 | 19.49 | 20.29 | 541,146 | +0.86(+4.43%) |
Apr 16, 2018 | 19.75 | 19.84 | 19.11 | 19.43 | 463,767 | -0.21(-1.07%) |
Apr 13, 2018 | 19.66 | 19.80 | 19.38 | 19.64 | 234,516 | +0.07(+0.36%) |
Apr 12, 2018 | 19.50 | 19.79 | 19.34 | 19.57 | 382,942 | +0.22(+1.14%) |
Apr 11, 2018 | 18.80 | 19.55 | 18.80 | 19.35 | 338,006 | +0.36(+1.90%) |
Apr 10, 2018 | 19.04 | 19.10 | 18.67 | 18.99 | 581,389 | +0.35(+1.88%) |
Apr 09, 2018 | 18.71 | 19.06 | 18.59 | 18.64 | 551,109 | +0.20(+1.08%) |
Apr 06, 2018 | 18.44 | 457,841 | -0.26(-1.39%) | |||
Apr 05, 2018 | 18.57 | 19.05 | 18.51 | 18.70 | 619,244 | +0.34(+1.85%) |
Apr 04, 2018 | 17.88 | 18.46 | 16.90 | 18.36 | 739,461 | +0.01(+0.05%) |
Apr 03, 2018 | 18.21 | 18.48 | 17.92 | 18.35 | 756,102 | +0.37(+2.06%) |
Apr 02, 2018 | 19.33 | 19.61 | 17.60 | 17.98 | 969,677 | -1.35(-6.98%) |
Mar 29, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.64(+3.42%) | |
Mar 28, 2018 | 19.23 | 19.49 | 18.49 | 18.69 | 706,149 | -0.54(-2.81%) |
Mar 27, 2018 | 21.06 | 21.17 | 19.15 | 19.23 | 919,957 | -1.63(-7.81%) |
Mar 26, 2018 | 20.56 | 21.00 | 20.37 | 20.86 | 478,059 | +0.81(+4.04%) |
Mar 23, 2018 | 20.72 | 21.08 | 20.03 | 20.05 | 646,552 | -0.76(-3.65%) |
Mar 22, 2018 | 21.23 | 21.46 | 20.70 | 20.81 | 713,083 | -0.63(-2.94%) |
Mar 21, 2018 | 21.64 | 22.05 | 21.12 | 21.44 | 964,108 | -0.24(-1.11%) |
Mar 20, 2018 | 21.25 | 21.94 | 21.24 | 21.68 | 848,127 | +0.53(+2.51%) |
Mar 19, 2018 | 21.21 | 21.27 | 20.17 | 21.15 | 683,538 | -0.06(-0.28%) |
Mar 16, 2018 | 21.12 | 21.27 | 20.35 | 21.21 | 1,181,344 | +0.21(+1.00%) |
Mar 15, 2018 | 20.51 | 21.39 | 20.25 | 21.00 | 1,194,871 | +1.33(+6.76%) |
Mar 14, 2018 | 19.56 | 20.00 | 19.25 | 19.67 | 540,179 | +0.18(+0.92%) |
Mar 13, 2018 | 20.05 | 20.29 | 19.40 | 19.49 | 690,095 | -0.36(-1.81%) |
Mar 12, 2018 | 20.18 | 20.34 | 19.53 | 19.85 | 767,383 | +0.07(+0.35%) |
Mar 09, 2018 | 19.31 | 19.82 | 19.10 | 19.78 | 819,299 | +0.64(+3.34%) |
Mar 08, 2018 | 18.91 | 19.22 | 18.77 | 19.14 | 578,546 | +0.22(+1.16%) |
Mar 07, 2018 | 19.20 | 18.92 | 886,432 | +0.25(+1.34%) | ||
Mar 06, 2018 | 18.01 | 18.79 | 18.01 | 18.67 | 856,647 | +0.71(+3.95%) |
Mar 05, 2018 | 18.14 | 18.16 | 17.76 | 17.96 | 811,827 | -0.18(-0.99%) |
Mar 02, 2018 | 17.49 | 18.17 | 17.15 | 18.14 | 858,844 | +0.63(+3.60%) |