Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.30 | 18.35 | 17.53 | 17.62 | 23,017 | -0.73(-3.98%) |
May 30, 2018 | 18.35 | 18.62 | 18.16 | 18.35 | 18,925 | +0.00(+0.00%) |
May 29, 2018 | 17.94 | 18.48 | 17.94 | 18.35 | 20,759 | +0.27(+1.51%) |
May 25, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.09(-0.50%) | |
May 24, 2018 | 18.07 | 18.39 | 17.62 | 18.16 | 25,126 | +0.14(+0.76%) |
May 23, 2018 | 17.71 | 18.16 | 17.66 | 18.03 | 17,749 | +0.32(+1.80%) |
May 22, 2018 | 18.53 | 18.53 | 17.62 | 17.71 | 21,591 | -0.87(-4.67%) |
May 21, 2018 | 18.16 | 18.58 | 17.98 | 18.58 | 16,300 | +0.59(+3.30%) |
May 18, 2018 | 18.62 | 18.62 | 17.80 | 17.98 | 28,614 | -0.73(-3.90%) |
May 17, 2018 | 18.07 | 18.71 | 18.07 | 18.71 | 12,505 | +0.59(+3.27%) |
May 16, 2018 | 18.21 | 18.58 | 17.89 | 18.12 | 31,678 | +0.00(+0.00%) |
May 15, 2018 | 17.89 | 18.39 | 17.75 | 18.12 | 19,457 | +0.09(+0.51%) |
May 14, 2018 | 18.30 | 18.39 | 17.80 | 18.03 | 25,070 | -0.18(-1.00%) |
May 11, 2018 | 18.30 | 18.76 | 18.12 | 18.21 | 12,044 | -0.14(-0.75%) |
May 10, 2018 | 18.26 | 18.53 | 18.03 | 18.35 | 16,610 | +0.32(+1.77%) |
May 09, 2018 | 17.94 | 18.35 | 17.48 | 18.03 | 27,959 | +0.09(+0.51%) |
May 08, 2018 | 17.71 | 18.62 | 17.53 | 17.94 | 22,267 | +0.14(+0.77%) |
May 07, 2018 | 17.85 | 18.07 | 17.02 | 17.80 | 48,809 | +0.00(+0.00%) |
May 04, 2018 | 17.57 | 18.92 | 17.57 | 17.80 | 16,123 | +0.05(+0.26%) |
May 03, 2018 | 18.30 | 18.30 | 17.56 | 17.75 | 31,154 | -0.91(-4.89%) |
May 02, 2018 | 18.12 | 19.35 | 17.98 | 18.67 | 21,215 | +0.55(+3.02%) |
May 01, 2018 | 17.62 | 18.16 | 17.30 | 18.12 | 27,786 | +0.46(+2.58%) |
Apr 30, 2018 | 18.16 | 18.48 | 17.48 | 17.66 | 17,224 | -0.46(-2.52%) |
Apr 27, 2018 | 18.07 | 18.21 | 17.62 | 18.12 | 39,714 | +0.05(+0.25%) |
Apr 26, 2018 | 18.89 | 18.89 | 18.03 | 18.07 | 17,134 | -0.64(-3.41%) |
Apr 25, 2018 | 18.48 | 18.99 | 18.26 | 18.71 | 11,850 | +0.14(+0.74%) |
Apr 24, 2018 | 18.62 | 18.67 | 18.16 | 18.58 | 10,299 | +0.09(+0.49%) |
Apr 23, 2018 | 18.71 | 19.26 | 18.35 | 18.48 | 18,844 | -0.18(-0.98%) |
Apr 20, 2018 | 18.21 | 18.76 | 18.03 | 18.67 | 23,864 | +0.32(+1.74%) |
Apr 19, 2018 | 19.17 | 19.26 | 18.30 | 18.35 | 14,006 | -1.00(-5.19%) |
Apr 18, 2018 | 18.53 | 19.53 | 18.19 | 19.35 | 56,694 | +0.87(+4.69%) |
Apr 17, 2018 | 18.30 | 19.10 | 18.21 | 18.48 | 20,190 | +0.32(+1.76%) |
Apr 16, 2018 | 17.80 | 18.21 | 17.57 | 18.16 | 10,827 | +0.32(+1.79%) |
Apr 13, 2018 | 17.75 | 18.03 | 17.66 | 17.85 | 17,458 | +0.18(+1.03%) |
Apr 12, 2018 | 17.57 | 17.75 | 17.48 | 17.66 | 18,888 | +0.25(+1.41%) |
Apr 11, 2018 | 17.78 | 17.85 | 17.33 | 17.42 | 13,998 | -0.50(-2.79%) |
Apr 10, 2018 | 17.60 | 18.55 | 17.60 | 17.92 | 23,470 | +0.41(+2.34%) |
Apr 09, 2018 | 17.96 | 18.37 | 17.37 | 17.51 | 22,250 | -0.18(-1.03%) |
Apr 06, 2018 | 17.73 | 18.10 | 17.37 | 17.69 | 29,875 | -0.05(-0.26%) |
Apr 05, 2018 | 18.42 | 18.42 | 17.64 | 17.73 | 21,906 | -0.45(-2.50%) |
Apr 04, 2018 | 17.51 | 18.28 | 17.51 | 18.19 | 15,508 | +0.32(+1.78%) |
Apr 03, 2018 | 17.10 | 18.05 | 16.73 | 17.87 | 61,154 | +1.05(+6.22%) |
Apr 02, 2018 | 17.10 | 17.33 | 16.60 | 16.82 | 38,778 | -0.36(-2.12%) |
Mar 29, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 17.55 | 17.64 | 16.82 | 17.19 | 44,838 | -0.27(-1.56%) |
Mar 27, 2018 | 17.33 | 17.96 | 17.19 | 17.46 | 29,199 | +0.09(+0.52%) |
Mar 26, 2018 | 17.69 | 17.69 | 17.14 | 17.37 | 37,337 | +0.09(+0.53%) |
Mar 23, 2018 | 18.01 | 18.78 | 17.19 | 17.28 | 23,577 | -0.68(-3.80%) |
Mar 22, 2018 | 18.28 | 18.69 | 17.96 | 17.96 | 16,332 | -0.59(-3.19%) |
Mar 21, 2018 | 18.23 | 19.11 | 18.05 | 18.55 | 35,751 | +0.23(+1.24%) |
Mar 20, 2018 | 18.42 | 18.46 | 17.73 | 18.33 | 21,562 | +0.09(+0.50%) |
Mar 19, 2018 | 18.46 | 18.51 | 17.78 | 18.23 | 21,784 | -0.50(-2.67%) |
Mar 16, 2018 | 18.10 | 18.83 | 17.92 | 18.73 | 78,253 | +0.64(+3.52%) |
Mar 15, 2018 | 18.10 | 18.14 | 17.73 | 18.10 | 23,937 | +0.05(+0.25%) |
Mar 14, 2018 | 18.51 | 18.73 | 17.96 | 18.05 | 17,841 | -0.32(-1.73%) |
Mar 13, 2018 | 18.23 | 18.93 | 16.19 | 18.37 | 21,038 | +0.14(+0.75%) |
Mar 12, 2018 | 16.82 | 18.33 | 16.55 | 18.23 | 43,540 | +1.46(+8.67%) |
Mar 09, 2018 | 16.64 | 16.92 | 16.10 | 16.78 | 12,758 | +0.27(+1.65%) |
Mar 08, 2018 | 16.73 | 16.92 | 16.23 | 16.51 | 14,674 | -0.27(-1.63%) |
Mar 07, 2018 | 16.37 | 16.87 | 16.28 | 16.78 | 24,996 | +0.18(+1.10%) |
Mar 06, 2018 | 16.28 | 16.69 | 16.01 | 16.60 | 25,511 | +0.41(+2.53%) |
Mar 05, 2018 | 15.69 | 16.37 | 15.55 | 16.19 | 39,517 | +0.41(+2.59%) |
Mar 02, 2018 | 15.73 | 16.05 | 15.64 | 15.78 | 24,055 | -0.14(-0.86%) |