Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.85 | 20.92 | 20.51 | 20.65 | 452,237 | -0.30(-1.43%) |
May 30, 2018 | 20.76 | 20.98 | 20.67 | 20.95 | 421,813 | +0.34(+1.65%) |
May 29, 2018 | 20.25 | 20.66 | 20.20 | 20.61 | 567,912 | +0.21(+1.03%) |
May 25, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.36(-1.73%) | |
May 24, 2018 | 20.78 | 20.98 | 20.60 | 20.76 | 805,724 | -0.23(-1.10%) |
May 23, 2018 | 20.70 | 21.01 | 20.34 | 20.99 | 534,825 | +0.18(+0.86%) |
May 22, 2018 | 21.24 | 21.31 | 20.80 | 20.81 | 669,022 | -0.44(-2.07%) |
May 21, 2018 | 20.86 | 21.26 | 20.74 | 21.25 | 458,686 | +0.44(+2.11%) |
May 18, 2018 | 20.72 | 20.88 | 20.66 | 20.81 | 750,018 | +0.15(+0.73%) |
May 17, 2018 | 20.46 | 20.86 | 20.39 | 20.66 | 1,035,077 | +0.26(+1.27%) |
May 16, 2018 | 20.42 | 20.53 | 20.13 | 20.40 | 943,074 | +0.07(+0.34%) |
May 15, 2018 | 20.03 | 20.33 | 19.93 | 20.33 | 411,146 | +0.20(+0.99%) |
May 14, 2018 | 20.07 | 20.25 | 19.96 | 20.13 | 514,885 | +0.13(+0.65%) |
May 11, 2018 | 19.98 | 20.19 | 19.85 | 20.00 | 995,102 | +0.03(+0.15%) |
May 10, 2018 | 20.13 | 20.16 | 19.83 | 19.97 | 624,520 | -0.05(-0.25%) |
May 09, 2018 | 20.14 | 20.31 | 19.99 | 20.02 | 787,186 | +0.02(+0.10%) |
May 08, 2018 | 19.82 | 20.03 | 19.60 | 20.00 | 896,356 | +0.22(+1.11%) |
May 07, 2018 | 19.78 | 19.98 | 19.61 | 19.78 | 645,093 | +0.19(+0.97%) |
May 04, 2018 | 19.60 | 20.05 | 19.34 | 19.59 | 1,535,782 | +0.47(+2.46%) |
May 03, 2018 | 19.49 | 19.77 | 18.79 | 19.12 | 1,346,349 | -0.01(-0.05%) |
May 02, 2018 | 18.69 | 19.41 | 18.69 | 19.13 | 711,487 | +0.43(+2.30%) |
May 01, 2018 | 18.65 | 18.71 | 18.24 | 18.70 | 491,756 | -0.03(-0.16%) |
Apr 30, 2018 | 18.86 | 19.10 | 18.73 | 18.73 | 540,900 | -0.07(-0.37%) |
Apr 27, 2018 | 19.07 | 19.14 | 18.66 | 18.80 | 750,545 | -0.35(-1.83%) |
Apr 26, 2018 | 19.09 | 19.17 | 18.86 | 19.15 | 424,320 | +0.10(+0.52%) |
Apr 25, 2018 | 18.95 | 19.14 | 18.70 | 19.05 | 478,641 | +0.03(+0.16%) |
Apr 24, 2018 | 19.38 | 19.38 | 18.79 | 19.02 | 456,155 | -0.17(-0.89%) |
Apr 23, 2018 | 18.92 | 19.39 | 18.92 | 19.19 | 589,876 | +0.24(+1.27%) |
Apr 20, 2018 | 18.95 | 19.11 | 18.84 | 18.95 | 744,900 | -0.01(-0.05%) |
Apr 19, 2018 | 18.93 | 19.03 | 18.67 | 18.96 | 744,350 | +0.09(+0.48%) |
Apr 18, 2018 | 18.93 | 19.00 | 18.79 | 18.87 | 539,711 | +0.15(+0.80%) |
Apr 17, 2018 | 18.65 | 18.82 | 18.49 | 18.72 | 403,678 | +0.35(+1.91%) |
Apr 16, 2018 | 18.29 | 18.49 | 18.05 | 18.37 | 384,408 | +0.04(+0.22%) |
Apr 13, 2018 | 18.53 | 18.56 | 18.32 | 18.33 | 516,096 | +0.10(+0.55%) |
Apr 12, 2018 | 18.08 | 18.41 | 17.87 | 18.23 | 594,087 | +0.22(+1.22%) |
Apr 11, 2018 | 17.39 | 18.18 | 17.39 | 18.01 | 628,932 | +0.49(+2.80%) |
Apr 10, 2018 | 17.43 | 17.80 | 17.41 | 17.52 | 1,195,214 | +0.42(+2.46%) |
Apr 09, 2018 | 17.42 | 17.52 | 17.06 | 17.10 | 654,796 | -0.16(-0.93%) |
Apr 06, 2018 | 17.22 | 17.58 | 17.08 | 17.26 | 924,688 | -0.09(-0.52%) |
Apr 05, 2018 | 17.02 | 17.67 | 17.02 | 17.35 | 1,477,525 | +0.49(+2.91%) |
Apr 04, 2018 | 16.41 | 16.89 | 16.38 | 16.86 | 723,240 | +0.11(+0.66%) |
Apr 03, 2018 | 16.26 | 16.93 | 16.08 | 16.75 | 828,153 | +0.58(+3.59%) |
Apr 02, 2018 | 16.35 | 16.54 | 15.94 | 16.17 | 892,699 | -0.27(-1.64%) |
Mar 29, 2018 | 16.44 | 16.44 | 16.44 | 0 | +0.53(+3.33%) | |
Mar 28, 2018 | 16.18 | 16.18 | 15.62 | 15.91 | 832,482 | -0.23(-1.43%) |
Mar 27, 2018 | 16.79 | 16.91 | 15.96 | 16.14 | 517,327 | -0.62(-3.70%) |
Mar 26, 2018 | 16.72 | 16.87 | 16.15 | 16.76 | 1,226,581 | +0.34(+2.07%) |
Mar 23, 2018 | 17.21 | 17.21 | 16.32 | 16.42 | 948,000 | -0.71(-4.14%) |
Mar 22, 2018 | 17.77 | 17.97 | 17.10 | 17.13 | 703,711 | -0.92(-5.10%) |
Mar 21, 2018 | 17.47 | 18.25 | 17.42 | 18.05 | 1,032,343 | +0.66(+3.80%) |
Mar 20, 2018 | 17.61 | 17.79 | 17.30 | 17.39 | 509,638 | -0.17(-0.97%) |
Mar 19, 2018 | 17.76 | 17.79 | 17.35 | 17.56 | 793,901 | -0.23(-1.29%) |
Mar 16, 2018 | 17.60 | 18.15 | 17.52 | 17.79 | 1,267,550 | +0.18(+1.02%) |
Mar 15, 2018 | 18.12 | 18.14 | 17.48 | 17.61 | 614,109 | -0.41(-2.28%) |
Mar 14, 2018 | 18.19 | 18.31 | 18.00 | 18.02 | 489,732 | -0.04(-0.22%) |
Mar 13, 2018 | 18.24 | 18.47 | 18.05 | 18.06 | 673,803 | -0.06(-0.33%) |
Mar 12, 2018 | 18.08 | 18.30 | 17.94 | 18.12 | 632,476 | +0.04(+0.22%) |
Mar 09, 2018 | 17.63 | 18.31 | 17.45 | 18.08 | 659,871 | +0.59(+3.37%) |
Mar 08, 2018 | 17.44 | 17.54 | 17.25 | 17.49 | 442,899 | +0.07(+0.40%) |
Mar 07, 2018 | 17.61 | 17.17 | 17.42 | 641,531 | -0.11(-0.63%) | |
Mar 06, 2018 | 17.53 | 17.72 | 17.28 | 17.53 | 738,474 | +0.08(+0.46%) |
Mar 05, 2018 | 16.78 | 17.65 | 16.72 | 17.45 | 1,275,926 | +0.51(+3.01%) |
Mar 02, 2018 | 16.32 | 17.04 | 16.07 | 16.94 | 1,146,375 | +0.44(+2.67%) |