Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.41 | 20.62 | 20.18 | 20.30 | 198,618 | -0.27(-1.31%) |
May 30, 2018 | 19.73 | 20.57 | 19.60 | 20.57 | 295,178 | +0.94(+4.76%) |
May 29, 2018 | 19.68 | 19.80 | 19.61 | 19.63 | 266,970 | -0.11(-0.54%) |
May 25, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.88(+4.65%) | |
May 24, 2018 | 18.83 | 18.90 | 18.61 | 18.86 | 134,213 | -0.06(-0.31%) |
May 23, 2018 | 18.80 | 18.93 | 18.71 | 18.92 | 142,470 | +0.04(+0.20%) |
May 22, 2018 | 18.68 | 19.10 | 18.67 | 18.88 | 285,726 | +0.13(+0.72%) |
May 21, 2018 | 18.77 | 18.79 | 18.67 | 18.74 | 81,832 | +0.14(+0.73%) |
May 18, 2018 | 18.26 | 18.64 | 18.23 | 18.61 | 236,700 | +0.19(+1.05%) |
May 17, 2018 | 18.50 | 18.54 | 18.38 | 18.42 | 150,041 | -0.09(-0.47%) |
May 16, 2018 | 18.48 | 18.70 | 18.44 | 18.50 | 157,142 | +0.09(+0.47%) |
May 15, 2018 | 18.39 | 18.51 | 18.33 | 18.42 | 96,029 | -0.12(-0.62%) |
May 14, 2018 | 18.45 | 18.65 | 18.40 | 18.53 | 170,159 | +0.13(+0.68%) |
May 11, 2018 | 18.43 | 18.54 | 18.34 | 18.41 | 153,421 | -0.05(-0.26%) |
May 10, 2018 | 18.36 | 18.50 | 18.33 | 18.45 | 170,840 | +0.22(+1.22%) |
May 09, 2018 | 18.17 | 18.27 | 18.12 | 18.23 | 127,535 | +0.12(+0.64%) |
May 08, 2018 | 18.17 | 18.19 | 18.01 | 18.12 | 138,056 | -0.05(-0.27%) |
May 07, 2018 | 18.17 | 18.23 | 17.82 | 18.17 | 246,586 | +0.09(+0.48%) |
May 04, 2018 | 17.86 | 18.15 | 17.69 | 18.08 | 179,658 | +0.16(+0.91%) |
May 03, 2018 | 17.98 | 18.03 | 17.70 | 17.91 | 209,719 | -0.06(-0.32%) |
May 02, 2018 | 18.09 | 18.23 | 17.96 | 17.97 | 154,349 | -0.16(-0.90%) |
May 01, 2018 | 18.23 | 18.23 | 18.04 | 18.14 | 183,423 | -0.14(-0.74%) |
Apr 30, 2018 | 18.31 | 18.41 | 18.20 | 18.27 | 233,804 | +0.00(+0.00%) |
Apr 27, 2018 | 18.36 | 18.36 | 18.19 | 18.27 | 103,152 | -0.03(-0.16%) |
Apr 26, 2018 | 18.35 | 18.35 | 18.27 | 18.30 | 164,258 | +0.01(+0.05%) |
Apr 25, 2018 | 18.55 | 18.55 | 18.23 | 18.29 | 219,261 | -0.23(-1.25%) |
Apr 24, 2018 | 18.71 | 18.81 | 18.46 | 18.52 | 278,920 | -0.11(-0.57%) |
Apr 23, 2018 | 18.61 | 18.65 | 18.53 | 18.63 | 292,373 | -0.06(-0.31%) |
Apr 20, 2018 | 18.71 | 18.73 | 18.63 | 18.69 | 155,280 | -0.05(-0.26%) |
Apr 19, 2018 | 18.91 | 18.91 | 18.69 | 18.73 | 192,513 | -0.30(-1.57%) |
Apr 18, 2018 | 19.12 | 19.23 | 19.01 | 19.03 | 241,647 | +0.00(+0.00%) |
Apr 17, 2018 | 18.88 | 19.10 | 18.84 | 19.03 | 241,244 | +0.25(+1.33%) |
Apr 16, 2018 | 18.79 | 18.81 | 18.69 | 18.78 | 101,220 | +0.14(+0.78%) |
Apr 13, 2018 | 18.79 | 18.81 | 18.62 | 18.64 | 172,484 | -0.15(-0.82%) |
Apr 12, 2018 | 18.68 | 18.83 | 18.65 | 18.79 | 235,926 | +0.19(+1.04%) |
Apr 11, 2018 | 18.34 | 18.71 | 18.28 | 18.60 | 242,376 | +0.26(+1.42%) |
Apr 10, 2018 | 18.42 | 18.42 | 18.25 | 18.34 | 165,474 | +0.24(+1.33%) |
Apr 09, 2018 | 18.15 | 18.36 | 18.10 | 18.10 | 167,559 | +0.02(+0.11%) |
Apr 06, 2018 | 18.35 | 18.45 | 18.03 | 18.08 | 176,955 | -0.34(-1.83%) |
Apr 05, 2018 | 18.47 | 18.55 | 18.32 | 18.42 | 245,657 | -0.07(-0.37%) |
Apr 04, 2018 | 18.30 | 18.48 | 18.12 | 18.48 | 296,530 | -0.04(-0.21%) |
Apr 03, 2018 | 18.05 | 18.59 | 18.04 | 18.52 | 564,871 | +0.68(+3.84%) |
Apr 02, 2018 | 18.03 | 18.09 | 17.72 | 17.84 | 268,433 | -0.09(-0.48%) |
Mar 29, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.38(+2.14%) | |
Mar 28, 2018 | 17.45 | 17.64 | 17.38 | 17.55 | 289,530 | +0.17(+1.00%) |
Mar 27, 2018 | 17.35 | 17.62 | 17.23 | 17.37 | 276,985 | +0.12(+0.67%) |
Mar 26, 2018 | 17.17 | 17.27 | 17.12 | 17.26 | 294,378 | +0.16(+0.96%) |
Mar 23, 2018 | 17.24 | 17.35 | 17.08 | 17.09 | 248,207 | -0.01(-0.06%) |
Mar 22, 2018 | 17.46 | 17.52 | 17.10 | 17.10 | 224,518 | -0.47(-2.69%) |
Mar 21, 2018 | 17.56 | 17.66 | 17.36 | 17.58 | 402,479 | +0.04(+0.22%) |
Mar 20, 2018 | 17.49 | 17.68 | 17.47 | 17.54 | 516,104 | +0.05(+0.28%) |
Mar 19, 2018 | 17.42 | 17.58 | 17.38 | 17.49 | 198,478 | +0.02(+0.11%) |
Mar 16, 2018 | 17.55 | 17.67 | 17.41 | 17.47 | 316,841 | -0.07(-0.38%) |
Mar 15, 2018 | 17.63 | 17.69 | 17.49 | 17.54 | 204,882 | -0.15(-0.87%) |
Mar 14, 2018 | 17.74 | 17.80 | 17.65 | 17.69 | 203,714 | +0.03(+0.16%) |
Mar 13, 2018 | 17.83 | 17.86 | 17.59 | 17.66 | 193,986 | -0.12(-0.65%) |
Mar 12, 2018 | 17.85 | 18.00 | 17.70 | 17.78 | 213,510 | -0.03(-0.16%) |
Mar 09, 2018 | 17.69 | 17.93 | 17.60 | 17.81 | 216,219 | +0.24(+1.37%) |
Mar 08, 2018 | 17.44 | 17.61 | 17.40 | 17.57 | 242,823 | +0.15(+0.88%) |
Mar 07, 2018 | 17.44 | 17.41 | 242,469 | +0.09(+0.50%) | ||
Mar 06, 2018 | 17.39 | 17.26 | 17.33 | 157,276 | +0.04(+0.22%) | |
Mar 05, 2018 | 17.21 | 17.32 | 17.13 | 17.29 | 163,738 | -0.07(-0.39%) |
Mar 02, 2018 | 17.18 | 17.37 | 17.02 | 17.36 | 205,270 | -0.02(-0.11%) |