Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.28 | 19.28 | 18.94 | 19.08 | 532,077 | -0.19(-0.99%) |
May 30, 2018 | 19.08 | 19.32 | 18.99 | 19.28 | 894,335 | +0.19(+1.00%) |
May 29, 2018 | 18.94 | 19.13 | 18.89 | 19.08 | 667,409 | +0.05(+0.25%) |
May 25, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.04 | 19.04 | 18.94 | 19.04 | 823,441 | -0.10(-0.50%) |
May 23, 2018 | 19.13 | 19.13 | 19.04 | 19.13 | 719,580 | +0.10(+0.50%) |
May 22, 2018 | 19.13 | 19.18 | 19.04 | 19.04 | 1,194,702 | -0.14(-0.75%) |
May 21, 2018 | 18.99 | 19.18 | 18.92 | 19.18 | 1,250,882 | +0.19(+1.01%) |
May 18, 2018 | 18.94 | 18.99 | 18.89 | 18.99 | 277,719 | +0.10(+0.51%) |
May 17, 2018 | 18.94 | 18.99 | 18.85 | 18.89 | 2,030,914 | +0.00(+0.00%) |
May 16, 2018 | 18.89 | 18.99 | 18.82 | 18.89 | 2,450,903 | +0.10(+0.51%) |
May 15, 2018 | 18.85 | 18.94 | 18.80 | 18.80 | 656,269 | -0.10(-0.51%) |
May 14, 2018 | 18.85 | 18.94 | 18.80 | 18.89 | 757,882 | +0.00(+0.00%) |
May 11, 2018 | 18.85 | 18.92 | 18.80 | 18.89 | 608,371 | +0.10(+0.51%) |
May 10, 2018 | 18.65 | 18.85 | 18.65 | 18.80 | 1,142,443 | +0.19(+1.03%) |
May 09, 2018 | 18.61 | 18.70 | 18.53 | 18.61 | 1,197,999 | +0.00(+0.00%) |
May 08, 2018 | 18.85 | 18.89 | 18.58 | 18.61 | 1,281,493 | -0.29(-1.52%) |
May 07, 2018 | 18.70 | 18.92 | 18.68 | 18.89 | 1,780,422 | +0.14(+0.77%) |
May 04, 2018 | 18.51 | 18.75 | 18.51 | 18.75 | 3,054,004 | +0.10(+0.51%) |
May 03, 2018 | 18.51 | 18.65 | 18.27 | 18.65 | 8,944,545 | +1.48(+8.63%) |
May 02, 2018 | 17.41 | 17.41 | 17.12 | 17.17 | 432,062 | -0.19(-1.10%) |
May 01, 2018 | 17.41 | 17.41 | 17.17 | 17.36 | 179,720 | +0.00(+0.00%) |
Apr 30, 2018 | 17.55 | 17.58 | 17.34 | 17.36 | 346,227 | -0.14(-0.82%) |
Apr 27, 2018 | 17.46 | 17.55 | 17.36 | 17.51 | 216,837 | +0.05(+0.27%) |
Apr 26, 2018 | 17.12 | 17.51 | 17.12 | 17.46 | 548,768 | +0.29(+1.67%) |
Apr 25, 2018 | 17.08 | 17.22 | 17.03 | 17.17 | 224,447 | +0.05(+0.28%) |
Apr 24, 2018 | 17.08 | 17.27 | 16.98 | 17.12 | 278,643 | +0.10(+0.56%) |
Apr 23, 2018 | 17.08 | 17.15 | 16.93 | 17.03 | 368,887 | +0.00(+0.00%) |
Apr 20, 2018 | 16.98 | 17.12 | 16.88 | 17.03 | 343,706 | +0.10(+0.57%) |
Apr 19, 2018 | 16.98 | 17.10 | 16.88 | 16.93 | 208,915 | -0.05(-0.28%) |
Apr 18, 2018 | 17.08 | 17.17 | 16.96 | 16.98 | 145,657 | -0.10(-0.56%) |
Apr 17, 2018 | 16.93 | 17.12 | 16.85 | 17.08 | 283,194 | +0.14(+0.85%) |
Apr 16, 2018 | 16.93 | 16.98 | 16.82 | 16.93 | 234,078 | +0.10(+0.57%) |
Apr 13, 2018 | 17.08 | 17.08 | 16.79 | 16.84 | 242,996 | -0.19(-1.12%) |
Apr 12, 2018 | 17.12 | 17.12 | 16.88 | 17.03 | 293,432 | -0.05(-0.28%) |
Apr 11, 2018 | 17.03 | 17.17 | 16.98 | 17.08 | 164,328 | +0.05(+0.28%) |
Apr 10, 2018 | 17.22 | 17.22 | 16.98 | 17.03 | 359,231 | -0.14(-0.84%) |
Apr 09, 2018 | 17.12 | 17.22 | 17.08 | 17.17 | 250,146 | +0.14(+0.84%) |
Apr 06, 2018 | 17.08 | 17.27 | 16.98 | 17.03 | 445,547 | -0.10(-0.56%) |
Apr 05, 2018 | 17.12 | 17.17 | 17.03 | 17.12 | 344,415 | +0.05(+0.28%) |
Apr 04, 2018 | 16.88 | 17.12 | 16.88 | 17.08 | 244,855 | +0.05(+0.28%) |
Apr 03, 2018 | 16.88 | 17.08 | 16.79 | 17.03 | 209,154 | +0.14(+0.85%) |
Apr 02, 2018 | 17.12 | 17.12 | 16.69 | 16.88 | 260,405 | -0.24(-1.40%) |
Mar 29, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.19(+1.13%) | |
Mar 28, 2018 | 16.88 | 17.00 | 16.74 | 16.93 | 308,171 | +0.10(+0.57%) |
Mar 27, 2018 | 16.79 | 16.93 | 16.56 | 16.84 | 422,905 | +0.09(+0.56%) |
Mar 26, 2018 | 16.60 | 16.84 | 16.51 | 16.74 | 311,024 | +0.28(+1.69%) |
Mar 23, 2018 | 16.56 | 16.74 | 16.44 | 16.46 | 239,822 | -0.09(-0.56%) |
Mar 22, 2018 | 16.46 | 16.79 | 16.46 | 16.56 | 449,395 | +0.00(+0.00%) |
Mar 21, 2018 | 16.56 | 16.70 | 16.51 | 16.56 | 409,236 | +0.05(+0.28%) |
Mar 20, 2018 | 16.60 | 16.65 | 16.46 | 16.51 | 145,093 | -0.09(-0.56%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.42 | 16.60 | 242,159 | -0.09(-0.56%) |
Mar 16, 2018 | 16.65 | 16.84 | 16.60 | 16.70 | 400,362 | +0.09(+0.56%) |
Mar 15, 2018 | 16.70 | 16.74 | 16.46 | 16.60 | 276,891 | -0.09(-0.56%) |
Mar 14, 2018 | 16.74 | 16.84 | 16.74 | 16.70 | 344,054 | +0.00(+0.00%) |
Mar 13, 2018 | 16.74 | 16.74 | 16.51 | 16.70 | 199,619 | +0.00(+0.00%) |
Mar 12, 2018 | 16.46 | 16.72 | 16.42 | 16.70 | 312,118 | +0.28(+1.70%) |
Mar 09, 2018 | 16.28 | 16.46 | 16.23 | 16.42 | 321,089 | +0.14(+0.86%) |
Mar 08, 2018 | 16.28 | 16.42 | 16.23 | 16.28 | 357,727 | -0.05(-0.28%) |
Mar 07, 2018 | 16.23 | 16.37 | 16.14 | 16.32 | 247,069 | +0.09(+0.57%) |
Mar 06, 2018 | 16.19 | 16.28 | 15.95 | 16.23 | 411,223 | +0.00(+0.00%) |
Mar 05, 2018 | 16.00 | 16.42 | 16.00 | 16.23 | 345,270 | +0.19(+1.16%) |
Mar 02, 2018 | 15.77 | 16.19 | 15.74 | 16.05 | 465,285 | +0.14(+0.88%) |