Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.94 | 19.29 | 18.77 | 18.84 | 20,797 | -0.14(-0.74%) |
May 30, 2018 | 19.65 | 20.19 | 18.51 | 18.98 | 35,224 | -0.49(-2.52%) |
May 29, 2018 | 19.31 | 19.67 | 19.25 | 19.47 | 16,007 | +0.10(+0.52%) |
May 25, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.17(+0.89%) | |
May 24, 2018 | 19.03 | 19.20 | 18.80 | 19.20 | 8,567 | +0.01(+0.05%) |
May 23, 2018 | 18.75 | 19.26 | 18.75 | 19.19 | 10,856 | +0.47(+2.51%) |
May 22, 2018 | 18.68 | 18.75 | 18.50 | 18.72 | 12,487 | +0.17(+0.92%) |
May 21, 2018 | 18.50 | 18.85 | 18.45 | 18.55 | 27,725 | -0.22(-1.17%) |
May 18, 2018 | 18.92 | 19.20 | 18.50 | 18.77 | 36,518 | -0.03(-0.16%) |
May 17, 2018 | 19.00 | 19.42 | 18.45 | 18.80 | 34,423 | -0.20(-1.05%) |
May 16, 2018 | 18.90 | 19.36 | 18.76 | 19.00 | 17,633 | +0.26(+1.39%) |
May 15, 2018 | 19.25 | 19.25 | 18.70 | 18.74 | 17,489 | -0.26(-1.37%) |
May 14, 2018 | 20.26 | 20.29 | 18.40 | 19.00 | 58,412 | -1.25(-6.17%) |
May 11, 2018 | 20.00 | 20.26 | 20.00 | 20.25 | 15,217 | +0.24(+1.20%) |
May 10, 2018 | 19.87 | 20.30 | 19.35 | 20.01 | 27,566 | +0.02(+0.10%) |
May 09, 2018 | 19.75 | 20.00 | 19.44 | 19.99 | 38,984 | +0.58(+2.99%) |
May 08, 2018 | 18.45 | 19.95 | 18.41 | 19.41 | 48,159 | +1.10(+6.01%) |
May 07, 2018 | 18.22 | 18.31 | 17.79 | 18.31 | 16,858 | +0.22(+1.22%) |
May 04, 2018 | 17.85 | 18.50 | 17.85 | 18.09 | 14,037 | +0.11(+0.61%) |
May 03, 2018 | 17.98 | 18.15 | 17.98 | 17.98 | 7,474 | +0.28(+1.58%) |
May 02, 2018 | 17.96 | 18.00 | 17.70 | 17.70 | 15,468 | -0.25(-1.39%) |
May 01, 2018 | 18.10 | 18.10 | 17.73 | 17.95 | 10,039 | -0.14(-0.77%) |
Apr 30, 2018 | 18.62 | 18.68 | 18.09 | 18.09 | 7,620 | -0.38(-2.06%) |
Apr 27, 2018 | 18.96 | 18.96 | 18.33 | 18.47 | 10,417 | -0.12(-0.65%) |
Apr 26, 2018 | 18.69 | 18.93 | 18.53 | 18.59 | 6,438 | -0.01(-0.05%) |
Apr 25, 2018 | 18.55 | 18.90 | 18.38 | 18.60 | 15,620 | +0.17(+0.92%) |
Apr 24, 2018 | 18.68 | 18.99 | 18.15 | 18.43 | 14,849 | +0.12(+0.66%) |
Apr 23, 2018 | 18.50 | 19.03 | 18.31 | 18.31 | 8,338 | -0.06(-0.33%) |
Apr 20, 2018 | 18.37 | 18.78 | 18.25 | 18.37 | 9,435 | -0.18(-0.97%) |
Apr 19, 2018 | 18.58 | 19.03 | 18.43 | 18.55 | 9,239 | +0.14(+0.76%) |
Apr 18, 2018 | 18.55 | 18.93 | 18.40 | 18.41 | 11,081 | -0.26(-1.39%) |
Apr 17, 2018 | 18.39 | 18.77 | 18.38 | 18.67 | 10,229 | +0.31(+1.69%) |
Apr 16, 2018 | 17.42 | 19.02 | 17.42 | 18.36 | 32,568 | +0.65(+3.67%) |
Apr 13, 2018 | 16.90 | 18.05 | 16.90 | 17.71 | 49,391 | -0.20(-1.12%) |
Apr 12, 2018 | 18.31 | 18.35 | 17.91 | 17.91 | 8,558 | -0.37(-2.02%) |
Apr 11, 2018 | 18.30 | 18.30 | 17.90 | 18.28 | 20,741 | -0.07(-0.38%) |
Apr 10, 2018 | 18.04 | 18.40 | 17.82 | 18.35 | 19,785 | +0.60(+3.38%) |
Apr 09, 2018 | 18.29 | 18.40 | 17.67 | 17.75 | 18,858 | -0.28(-1.55%) |
Apr 06, 2018 | 17.87 | 18.35 | 17.74 | 18.03 | 9,865 | +0.19(+1.07%) |
Apr 05, 2018 | 18.19 | 18.33 | 17.84 | 17.84 | 14,726 | -0.13(-0.72%) |
Apr 04, 2018 | 17.63 | 18.37 | 17.63 | 17.97 | 10,619 | +0.30(+1.70%) |
Apr 03, 2018 | 17.61 | 17.91 | 17.26 | 17.67 | 16,242 | +0.05(+0.28%) |
Apr 02, 2018 | 17.87 | 18.20 | 17.48 | 17.62 | 14,227 | -0.40(-2.22%) |
Mar 29, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.28(-1.53%) | |
Mar 28, 2018 | 18.29 | 18.74 | 18.05 | 18.30 | 21,321 | +0.06(+0.33%) |
Mar 27, 2018 | 18.75 | 18.97 | 18.00 | 18.24 | 26,283 | -0.74(-3.90%) |
Mar 26, 2018 | 18.84 | 19.24 | 18.41 | 18.98 | 25,800 | +0.47(+2.54%) |
Mar 23, 2018 | 19.09 | 19.84 | 18.51 | 18.51 | 16,644 | -0.21(-1.12%) |
Mar 22, 2018 | 18.88 | 19.57 | 18.69 | 18.72 | 13,369 | -0.09(-0.48%) |
Mar 21, 2018 | 19.15 | 19.32 | 18.80 | 18.81 | 19,829 | -0.30(-1.57%) |
Mar 20, 2018 | 19.90 | 20.19 | 19.11 | 19.11 | 12,710 | -0.54(-2.75%) |
Mar 19, 2018 | 20.41 | 20.60 | 19.26 | 19.65 | 17,605 | -0.84(-4.10%) |
Mar 16, 2018 | 19.48 | 20.49 | 19.48 | 20.49 | 50,140 | +0.93(+4.75%) |
Mar 15, 2018 | 19.58 | 19.82 | 19.45 | 19.56 | 11,481 | -0.35(-1.76%) |
Mar 14, 2018 | 19.71 | 20.00 | 19.44 | 19.91 | 26,401 | +0.11(+0.56%) |
Mar 13, 2018 | 19.25 | 19.88 | 19.25 | 19.80 | 50,248 | +0.69(+3.61%) |
Mar 12, 2018 | 18.60 | 19.56 | 18.60 | 19.11 | 40,292 | +1.14(+6.34%) |
Mar 09, 2018 | 18.29 | 18.34 | 17.84 | 17.97 | 18,497 | -0.17(-0.94%) |
Mar 08, 2018 | 18.57 | 18.71 | 18.13 | 18.14 | 6,621 | -0.28(-1.52%) |
Mar 07, 2018 | 17.97 | 18.60 | 17.94 | 18.42 | 9,022 | +0.20(+1.10%) |
Mar 06, 2018 | 18.12 | 18.50 | 18.12 | 18.22 | 9,131 | +0.13(+0.72%) |
Mar 05, 2018 | 18.16 | 18.54 | 17.83 | 18.09 | 11,292 | -0.24(-1.31%) |
Mar 02, 2018 | 17.77 | 18.39 | 17.77 | 18.33 | 12,136 | +0.56(+3.15%) |