Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.80 | 18.85 | 18.30 | 18.35 | 128,382 | -0.45(-2.39%) |
May 30, 2018 | 18.55 | 19.05 | 18.55 | 18.80 | 131,408 | +0.30(+1.62%) |
May 29, 2018 | 18.20 | 18.55 | 18.20 | 18.50 | 62,519 | +0.25(+1.37%) |
May 25, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
May 24, 2018 | 17.65 | 17.95 | 17.40 | 17.90 | 83,694 | +0.20(+1.13%) |
May 23, 2018 | 17.80 | 18.05 | 17.40 | 17.70 | 93,210 | -0.15(-0.84%) |
May 22, 2018 | 17.90 | 17.95 | 17.50 | 17.85 | 160,033 | +0.05(+0.28%) |
May 21, 2018 | 17.50 | 17.90 | 17.50 | 17.80 | 100,313 | +0.40(+2.30%) |
May 18, 2018 | 17.00 | 17.48 | 16.75 | 17.40 | 91,882 | +0.50(+2.96%) |
May 17, 2018 | 16.88 | 17.15 | 16.65 | 16.90 | 67,423 | +0.10(+0.60%) |
May 16, 2018 | 17.00 | 17.35 | 16.40 | 16.80 | 129,723 | -0.25(-1.47%) |
May 15, 2018 | 17.95 | 17.95 | 16.93 | 17.05 | 143,135 | -0.85(-4.75%) |
May 14, 2018 | 17.80 | 18.05 | 17.70 | 17.90 | 103,859 | +0.00(+0.00%) |
May 11, 2018 | 18.05 | 18.05 | 17.65 | 17.90 | 112,779 | -0.10(-0.56%) |
May 10, 2018 | 17.85 | 18.05 | 17.55 | 18.00 | 126,777 | +0.15(+0.84%) |
May 09, 2018 | 18.00 | 18.25 | 17.10 | 17.85 | 184,666 | -0.15(-0.83%) |
May 08, 2018 | 18.00 | 18.20 | 17.55 | 18.00 | 97,791 | -0.05(-0.28%) |
May 07, 2018 | 18.00 | 18.15 | 17.50 | 18.05 | 142,478 | +0.05(+0.28%) |
May 04, 2018 | 17.65 | 18.02 | 17.50 | 18.00 | 162,142 | +0.30(+1.69%) |
May 03, 2018 | 17.25 | 17.80 | 17.25 | 17.70 | 182,961 | +0.45(+2.61%) |
May 02, 2018 | 16.90 | 17.35 | 16.65 | 17.25 | 194,516 | +0.25(+1.47%) |
May 01, 2018 | 16.55 | 17.05 | 16.25 | 17.00 | 190,923 | +0.35(+2.10%) |
Apr 30, 2018 | 17.05 | 17.30 | 16.05 | 16.65 | 292,459 | -0.55(-3.20%) |
Apr 27, 2018 | 17.80 | 18.70 | 16.70 | 17.20 | 442,574 | -2.05(-10.65%) |
Apr 26, 2018 | 19.00 | 19.35 | 18.65 | 19.25 | 70,231 | +0.25(+1.32%) |
Apr 25, 2018 | 18.80 | 19.00 | 18.30 | 19.00 | 60,401 | +0.25(+1.33%) |
Apr 24, 2018 | 18.80 | 19.25 | 18.65 | 18.75 | 63,571 | +0.00(+0.00%) |
Apr 23, 2018 | 19.20 | 19.20 | 18.50 | 18.75 | 71,069 | -0.40(-2.09%) |
Apr 20, 2018 | 19.25 | 19.55 | 19.05 | 19.15 | 76,407 | -0.15(-0.78%) |
Apr 19, 2018 | 19.65 | 19.65 | 19.00 | 19.30 | 86,923 | -0.35(-1.78%) |
Apr 18, 2018 | 19.85 | 20.05 | 19.55 | 19.65 | 141,106 | -0.10(-0.51%) |
Apr 17, 2018 | 19.55 | 20.10 | 19.55 | 19.75 | 78,322 | +0.25(+1.28%) |
Apr 16, 2018 | 19.45 | 19.55 | 19.35 | 19.50 | 106,509 | +0.10(+0.52%) |
Apr 13, 2018 | 19.35 | 19.45 | 18.85 | 19.40 | 61,209 | +0.15(+0.78%) |
Apr 12, 2018 | 19.30 | 19.40 | 19.00 | 19.25 | 56,540 | +0.05(+0.26%) |
Apr 11, 2018 | 19.10 | 19.48 | 19.05 | 19.20 | 64,085 | +0.10(+0.52%) |
Apr 10, 2018 | 18.65 | 19.20 | 18.40 | 19.10 | 131,491 | +0.55(+2.96%) |
Apr 09, 2018 | 19.20 | 19.30 | 18.45 | 18.55 | 120,265 | -0.45(-2.37%) |
Apr 06, 2018 | 19.40 | 19.40 | 18.95 | 19.00 | 112,028 | -0.40(-2.06%) |
Apr 05, 2018 | 18.40 | 19.60 | 18.40 | 19.40 | 252,600 | +1.00(+5.43%) |
Apr 04, 2018 | 18.15 | 18.77 | 18.15 | 18.40 | 120,485 | +0.05(+0.27%) |
Apr 03, 2018 | 18.10 | 18.43 | 18.05 | 18.35 | 61,266 | +0.35(+1.94%) |
Apr 02, 2018 | 18.40 | 18.65 | 17.83 | 18.00 | 75,132 | -0.55(-2.96%) |
Mar 29, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.25(+1.37%) | |
Mar 28, 2018 | 18.50 | 18.90 | 18.15 | 18.30 | 60,883 | -0.15(-0.81%) |
Mar 27, 2018 | 18.80 | 18.90 | 18.43 | 18.45 | 71,648 | -0.20(-1.07%) |
Mar 26, 2018 | 18.50 | 18.75 | 18.20 | 18.65 | 115,705 | +0.45(+2.47%) |
Mar 23, 2018 | 18.20 | 18.50 | 18.15 | 18.20 | 66,236 | +0.10(+0.55%) |
Mar 22, 2018 | 18.35 | 18.40 | 18.10 | 18.10 | 110,412 | -0.25(-1.36%) |
Mar 21, 2018 | 18.95 | 19.25 | 18.25 | 18.35 | 282,662 | +0.70(+3.97%) |
Mar 20, 2018 | 17.75 | 17.80 | 16.85 | 17.65 | 213,305 | -0.15(-0.84%) |
Mar 19, 2018 | 17.55 | 17.90 | 17.23 | 17.80 | 43,231 | +0.20(+1.14%) |
Mar 16, 2018 | 17.45 | 18.05 | 17.30 | 17.60 | 124,538 | +0.05(+0.28%) |
Mar 15, 2018 | 17.65 | 17.65 | 17.25 | 17.55 | 57,822 | -0.15(-0.85%) |
Mar 14, 2018 | 18.00 | 18.00 | 17.50 | 17.70 | 27,295 | -0.20(-1.12%) |
Mar 13, 2018 | 17.90 | 18.35 | 17.60 | 17.90 | 47,617 | +0.05(+0.28%) |
Mar 12, 2018 | 18.40 | 18.40 | 17.73 | 17.85 | 34,075 | -0.50(-2.72%) |
Mar 09, 2018 | 17.80 | 18.40 | 17.45 | 18.35 | 76,900 | +0.60(+3.38%) |
Mar 08, 2018 | 18.25 | 18.25 | 17.35 | 17.75 | 55,791 | -0.40(-2.20%) |
Mar 07, 2018 | 17.35 | 18.25 | 17.35 | 18.15 | 55,017 | +0.40(+2.25%) |
Mar 06, 2018 | 17.35 | 17.95 | 17.00 | 17.75 | 63,493 | +0.40(+2.31%) |
Mar 05, 2018 | 16.80 | 17.52 | 16.57 | 17.35 | 95,563 | +0.40(+2.36%) |
Mar 02, 2018 | 16.85 | 17.24 | 16.70 | 16.95 | 55,065 | -0.05(-0.29%) |