Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.62 | 16.69 | 16.50 | 16.64 | 48,562 | +0.45(+2.75%) |
May 30, 2018 | 16.18 | 16.25 | 16.10 | 16.20 | 77,677 | +0.25(+1.57%) |
May 29, 2018 | 16.13 | 16.16 | 15.94 | 15.95 | 65,365 | -0.77(-4.61%) |
May 25, 2018 | 16.72 | 16.72 | 16.72 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 17.00 | 17.00 | 16.73 | 16.77 | 77,103 | -0.37(-2.16%) |
May 23, 2018 | 17.10 | 17.14 | 17.04 | 17.14 | 34,958 | +0.04(+0.23%) |
May 22, 2018 | 17.28 | 17.28 | 17.04 | 17.10 | 166,091 | -0.01(-0.09%) |
May 21, 2018 | 17.20 | 17.20 | 17.06 | 17.11 | 86,490 | +0.07(+0.44%) |
May 18, 2018 | 17.12 | 17.18 | 17.04 | 17.04 | 13,743 | -0.09(-0.53%) |
May 17, 2018 | 17.15 | 17.25 | 17.12 | 17.13 | 24,468 | +0.22(+1.30%) |
May 16, 2018 | 16.92 | 17.04 | 16.91 | 16.91 | 15,779 | -0.24(-1.40%) |
May 15, 2018 | 17.14 | 17.20 | 17.06 | 17.15 | 17,332 | -0.05(-0.29%) |
May 14, 2018 | 17.21 | 17.34 | 17.20 | 17.20 | 66,073 | -0.01(-0.06%) |
May 11, 2018 | 17.15 | 17.35 | 17.15 | 17.21 | 11,244 | -0.04(-0.23%) |
May 10, 2018 | 17.20 | 17.25 | 17.14 | 17.25 | 25,679 | +0.14(+0.82%) |
May 09, 2018 | 17.23 | 17.23 | 17.11 | 17.11 | 133,671 | -0.20(-1.16%) |
May 08, 2018 | 17.24 | 17.35 | 17.18 | 17.31 | 79,044 | +0.11(+0.64%) |
May 07, 2018 | 17.27 | 17.29 | 17.15 | 17.20 | 34,889 | -0.18(-1.01%) |
May 04, 2018 | 17.35 | 17.42 | 17.31 | 17.38 | 25,436 | -0.09(-0.49%) |
May 03, 2018 | 17.42 | 17.53 | 17.29 | 17.46 | 27,496 | -0.05(-0.31%) |
May 02, 2018 | 17.68 | 17.68 | 17.49 | 17.52 | 33,420 | -0.02(-0.09%) |
May 01, 2018 | 17.65 | 17.65 | 17.50 | 17.53 | 31,899 | +0.12(+0.69%) |
Apr 30, 2018 | 17.51 | 17.51 | 17.41 | 17.41 | 26,041 | -0.49(-2.74%) |
Apr 27, 2018 | 17.77 | 17.95 | 17.77 | 17.90 | 14,432 | +0.03(+0.17%) |
Apr 26, 2018 | 18.01 | 18.01 | 17.81 | 17.87 | 61,191 | -0.02(-0.11%) |
Apr 25, 2018 | 17.91 | 18.00 | 17.89 | 17.89 | 26,304 | -0.63(-3.40%) |
Apr 24, 2018 | 18.60 | 18.64 | 18.46 | 18.52 | 22,239 | +0.07(+0.35%) |
Apr 23, 2018 | 18.50 | 18.52 | 18.42 | 18.45 | 17,243 | +0.01(+0.08%) |
Apr 20, 2018 | 18.57 | 18.57 | 18.44 | 18.44 | 16,806 | -0.25(-1.34%) |
Apr 19, 2018 | 18.70 | 18.75 | 18.57 | 18.69 | 10,774 | -0.04(-0.19%) |
Apr 18, 2018 | 18.68 | 18.80 | 18.68 | 18.73 | 14,811 | +0.24(+1.30%) |
Apr 17, 2018 | 18.45 | 18.55 | 18.40 | 18.48 | 99,236 | +0.02(+0.08%) |
Apr 16, 2018 | 18.43 | 18.48 | 18.39 | 18.47 | 30,941 | +0.19(+1.04%) |
Apr 13, 2018 | 18.43 | 18.48 | 18.28 | 18.28 | 8,004 | -0.11(-0.60%) |
Apr 12, 2018 | 18.40 | 18.40 | 18.35 | 18.39 | 81,245 | +0.00(+0.00%) |
Apr 11, 2018 | 18.40 | 18.45 | 18.36 | 18.39 | 49,640 | -0.30(-1.63%) |
Apr 10, 2018 | 18.70 | 18.74 | 18.59 | 18.70 | 19,688 | +0.11(+0.59%) |
Apr 09, 2018 | 18.65 | 18.65 | 18.57 | 18.59 | 21,442 | +0.11(+0.57%) |
Apr 06, 2018 | 18.48 | 18.55 | 18.40 | 18.48 | 8,243 | -0.10(-0.54%) |
Apr 05, 2018 | 18.57 | 18.65 | 18.54 | 18.58 | 20,057 | +0.02(+0.11%) |
Apr 04, 2018 | 18.49 | 18.56 | 18.38 | 18.56 | 19,741 | -0.02(-0.08%) |
Apr 03, 2018 | 18.64 | 18.64 | 18.42 | 18.57 | 36,147 | -0.18(-0.96%) |
Apr 02, 2018 | 18.80 | 18.83 | 18.56 | 18.75 | 27,754 | -0.12(-0.64%) |
Mar 29, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.09(+0.51%) | |
Mar 28, 2018 | 18.81 | 18.88 | 18.73 | 18.78 | 28,455 | +0.08(+0.43%) |
Mar 27, 2018 | 18.77 | 18.84 | 18.60 | 18.70 | 25,966 | -0.32(-1.71%) |
Mar 26, 2018 | 19.03 | 19.08 | 18.85 | 19.02 | 23,777 | +0.12(+0.63%) |
Mar 23, 2018 | 18.91 | 19.05 | 18.85 | 18.91 | 40,784 | -0.00(-0.03%) |
Mar 22, 2018 | 19.10 | 19.10 | 18.89 | 18.91 | 14,623 | -0.45(-2.32%) |
Mar 21, 2018 | 19.35 | 19.40 | 19.30 | 19.36 | 27,253 | -0.02(-0.08%) |
Mar 20, 2018 | 19.47 | 19.50 | 19.34 | 19.38 | 11,523 | -0.18(-0.90%) |
Mar 19, 2018 | 19.55 | 19.55 | 19.44 | 19.55 | 82,685 | +0.07(+0.36%) |
Mar 16, 2018 | 19.49 | 19.54 | 19.40 | 19.48 | 32,095 | -0.90(-4.42%) |
Mar 15, 2018 | 20.26 | 20.38 | 20.03 | 20.38 | 11,814 | -0.07(-0.37%) |
Mar 14, 2018 | 20.30 | 20.50 | 20.27 | 20.45 | 12,457 | -0.14(-0.66%) |
Mar 13, 2018 | 20.74 | 20.77 | 20.57 | 20.59 | 15,132 | +0.14(+0.68%) |
Mar 12, 2018 | 20.44 | 20.52 | 20.38 | 20.45 | 44,559 | +0.04(+0.17%) |
Mar 09, 2018 | 20.16 | 20.47 | 20.16 | 20.41 | 7,048 | +0.09(+0.47%) |
Mar 08, 2018 | 20.49 | 20.49 | 20.23 | 20.32 | 16,515 | -0.11(-0.56%) |
Mar 07, 2018 | 20.37 | 20.47 | 20.34 | 20.43 | 945,019 | +0.11(+0.57%) |
Mar 06, 2018 | 20.23 | 20.35 | 20.22 | 20.32 | 59,062 | +0.01(+0.05%) |
Mar 05, 2018 | 20.19 | 20.31 | 20.17 | 20.31 | 16,971 | +0.12(+0.62%) |
Mar 02, 2018 | 19.91 | 20.25 | 19.91 | 20.18 | 27,038 | +0.22(+1.10%) |