Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.19 | 18.42 | 18.14 | 18.28 | 152,780 | +0.05(+0.26%) |
May 30, 2018 | 18.00 | 18.28 | 18.00 | 18.24 | 209,887 | +0.33(+1.83%) |
May 29, 2018 | 17.91 | 18.10 | 17.77 | 17.91 | 408,057 | -0.14(-0.78%) |
May 25, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.09(-0.52%) | |
May 24, 2018 | 18.19 | 18.24 | 17.93 | 18.14 | 280,038 | -0.09(-0.51%) |
May 23, 2018 | 18.19 | 18.24 | 18.05 | 18.24 | 113,200 | +0.09(+0.52%) |
May 22, 2018 | 18.14 | 18.28 | 18.14 | 18.14 | 188,955 | -0.05(-0.26%) |
May 21, 2018 | 18.00 | 18.24 | 18.00 | 18.19 | 125,181 | +0.19(+1.04%) |
May 18, 2018 | 18.14 | 18.19 | 17.96 | 18.00 | 268,635 | -0.14(-0.77%) |
May 17, 2018 | 17.96 | 18.14 | 17.96 | 18.14 | 190,494 | +0.23(+1.31%) |
May 16, 2018 | 17.96 | 18.00 | 17.81 | 17.91 | 165,610 | +0.05(+0.26%) |
May 15, 2018 | 17.86 | 18.00 | 17.86 | 17.86 | 151,704 | +0.00(+0.00%) |
May 14, 2018 | 17.96 | 18.05 | 17.86 | 17.86 | 210,557 | -0.16(-0.91%) |
May 11, 2018 | 18.10 | 18.24 | 17.96 | 18.03 | 318,526 | -0.07(-0.39%) |
May 10, 2018 | 18.05 | 18.19 | 17.91 | 18.10 | 283,856 | +0.14(+0.78%) |
May 09, 2018 | 18.05 | 18.12 | 17.91 | 17.96 | 310,343 | +0.00(+0.00%) |
May 08, 2018 | 17.86 | 18.00 | 17.81 | 17.96 | 209,367 | +0.14(+0.79%) |
May 07, 2018 | 17.81 | 17.96 | 17.72 | 17.81 | 263,108 | -0.05(-0.26%) |
May 04, 2018 | 17.77 | 18.10 | 17.72 | 17.86 | 204,897 | +0.05(+0.26%) |
May 03, 2018 | 17.77 | 17.86 | 17.67 | 17.81 | 185,621 | +0.00(+0.00%) |
May 02, 2018 | 17.81 | 17.96 | 17.58 | 17.81 | 309,144 | +0.00(+0.00%) |
May 01, 2018 | 17.67 | 17.86 | 17.49 | 17.81 | 375,404 | +0.14(+0.79%) |
Apr 30, 2018 | 17.63 | 17.77 | 17.53 | 17.67 | 308,380 | +0.05(+0.27%) |
Apr 27, 2018 | 17.58 | 17.86 | 17.56 | 17.63 | 360,256 | +0.00(+0.00%) |
Apr 26, 2018 | 17.49 | 17.77 | 17.30 | 17.63 | 329,654 | +0.14(+0.80%) |
Apr 25, 2018 | 18.70 | 18.80 | 17.49 | 17.49 | 449,815 | -1.40(-7.43%) |
Apr 24, 2018 | 18.98 | 19.12 | 18.70 | 18.89 | 111,996 | +0.00(+0.00%) |
Apr 23, 2018 | 18.61 | 18.91 | 18.20 | 18.89 | 106,757 | +0.23(+1.25%) |
Apr 20, 2018 | 18.52 | 18.70 | 18.52 | 18.66 | 152,168 | +0.05(+0.25%) |
Apr 19, 2018 | 18.42 | 18.87 | 18.38 | 18.61 | 157,428 | +0.09(+0.50%) |
Apr 18, 2018 | 18.42 | 18.56 | 18.28 | 18.52 | 332,907 | +0.19(+1.02%) |
Apr 17, 2018 | 18.61 | 18.61 | 18.24 | 18.33 | 272,333 | -0.23(-1.26%) |
Apr 16, 2018 | 18.61 | 18.70 | 18.42 | 18.56 | 125,690 | +0.05(+0.25%) |
Apr 13, 2018 | 18.84 | 18.84 | 18.42 | 18.52 | 255,751 | -0.23(-1.25%) |
Apr 12, 2018 | 18.70 | 18.89 | 18.61 | 18.75 | 182,658 | +0.19(+1.01%) |
Apr 11, 2018 | 18.61 | 18.70 | 18.47 | 18.56 | 173,819 | -0.09(-0.50%) |
Apr 10, 2018 | 18.52 | 18.75 | 18.42 | 18.66 | 145,285 | +0.28(+1.53%) |
Apr 09, 2018 | 18.66 | 18.80 | 18.33 | 18.38 | 278,079 | -0.19(-1.01%) |
Apr 06, 2018 | 18.89 | 18.98 | 18.47 | 18.56 | 165,611 | -0.47(-2.46%) |
Apr 05, 2018 | 19.03 | 19.03 | 18.70 | 19.03 | 209,089 | +0.19(+0.99%) |
Apr 04, 2018 | 18.47 | 18.94 | 18.38 | 18.84 | 164,010 | +0.14(+0.75%) |
Apr 03, 2018 | 18.61 | 19.40 | 18.42 | 18.70 | 336,179 | +0.14(+0.76%) |
Apr 02, 2018 | 18.89 | 19.31 | 18.28 | 18.56 | 269,657 | -0.28(-1.49%) |
Mar 29, 2018 | 18.84 | 18.84 | 18.84 | 0 | -0.05(-0.25%) | |
Mar 28, 2018 | 18.66 | 18.98 | 18.61 | 18.89 | 376,535 | +0.28(+1.51%) |
Mar 27, 2018 | 18.80 | 18.98 | 18.56 | 18.61 | 299,761 | -0.19(-1.00%) |
Mar 26, 2018 | 18.38 | 18.84 | 18.33 | 18.80 | 209,765 | +0.65(+3.61%) |
Mar 23, 2018 | 18.66 | 18.80 | 18.14 | 18.14 | 204,042 | -0.47(-2.51%) |
Mar 22, 2018 | 18.94 | 19.17 | 18.61 | 18.61 | 132,460 | -0.42(-2.21%) |
Mar 21, 2018 | 19.12 | 19.17 | 18.94 | 19.03 | 224,321 | -0.09(-0.49%) |
Mar 20, 2018 | 19.22 | 19.26 | 18.98 | 19.12 | 166,066 | -0.05(-0.24%) |
Mar 19, 2018 | 19.12 | 19.22 | 18.48 | 19.17 | 98,564 | +0.00(+0.00%) |
Mar 16, 2018 | 19.12 | 19.26 | 19.03 | 19.17 | 294,799 | +0.05(+0.24%) |
Mar 15, 2018 | 19.12 | 19.26 | 18.89 | 19.12 | 132,473 | +0.14(+0.74%) |
Mar 14, 2018 | 19.03 | 19.26 | 18.80 | 18.98 | 217,266 | +0.09(+0.49%) |
Mar 13, 2018 | 19.03 | 19.03 | 18.82 | 18.89 | 206,224 | -0.14(-0.74%) |
Mar 12, 2018 | 19.17 | 19.17 | 18.96 | 19.03 | 195,373 | -0.09(-0.49%) |
Mar 09, 2018 | 19.31 | 19.31 | 19.08 | 19.12 | 255,196 | -0.05(-0.24%) |
Mar 08, 2018 | 19.31 | 19.36 | 19.03 | 19.17 | 144,662 | -0.05(-0.24%) |
Mar 07, 2018 | 19.08 | 19.45 | 19.08 | 19.22 | 205,508 | -0.05(-0.24%) |
Mar 06, 2018 | 19.08 | 19.26 | 18.80 | 19.26 | 417,173 | +0.23(+1.23%) |
Mar 05, 2018 | 18.89 | 19.17 | 18.66 | 19.03 | 262,824 | +0.09(+0.49%) |
Mar 02, 2018 | 18.70 | 18.98 | 18.52 | 18.94 | 173,192 | +0.19(+1.00%) |