Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.23 | 18.70 | 17.49 | 17.87 | 746,545 | -0.23(-1.27%) |
May 30, 2018 | 17.76 | 18.13 | 17.68 | 18.10 | 368,998 | +0.38(+2.14%) |
May 29, 2018 | 17.72 | 18.00 | 17.23 | 17.72 | 224,748 | -0.04(-0.23%) |
May 25, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.20(-1.11%) | |
May 24, 2018 | 17.82 | 18.10 | 17.57 | 17.96 | 215,971 | +0.19(+1.07%) |
May 23, 2018 | 17.50 | 18.01 | 17.36 | 17.77 | 216,804 | +0.05(+0.28%) |
May 22, 2018 | 17.75 | 18.20 | 17.19 | 17.72 | 345,325 | +0.03(+0.17%) |
May 21, 2018 | 18.50 | 18.78 | 17.57 | 17.69 | 342,636 | -0.72(-3.91%) |
May 18, 2018 | 18.36 | 18.64 | 18.03 | 18.41 | 287,346 | +0.11(+0.60%) |
May 17, 2018 | 18.91 | 18.91 | 18.21 | 18.30 | 386,270 | -0.50(-2.66%) |
May 16, 2018 | 19.02 | 19.08 | 18.50 | 18.80 | 483,883 | -0.12(-0.63%) |
May 15, 2018 | 19.14 | 19.14 | 18.40 | 18.92 | 257,960 | -0.27(-1.41%) |
May 14, 2018 | 18.54 | 19.20 | 18.30 | 19.19 | 326,412 | +0.70(+3.79%) |
May 11, 2018 | 17.89 | 18.79 | 17.83 | 18.49 | 578,425 | +0.68(+3.82%) |
May 10, 2018 | 18.40 | 18.73 | 17.77 | 17.81 | 330,553 | -0.44(-2.41%) |
May 09, 2018 | 18.05 | 18.42 | 17.50 | 18.25 | 415,671 | +0.29(+1.61%) |
May 08, 2018 | 17.90 | 18.08 | 17.64 | 17.96 | 237,893 | +0.02(+0.11%) |
May 07, 2018 | 18.09 | 18.09 | 17.40 | 17.94 | 470,487 | +0.15(+0.84%) |
May 04, 2018 | 16.65 | 18.03 | 16.63 | 17.79 | 522,833 | +1.08(+6.46%) |
May 03, 2018 | 17.57 | 17.80 | 16.25 | 16.71 | 476,596 | -1.16(-6.49%) |
May 02, 2018 | 17.80 | 18.44 | 17.66 | 17.87 | 549,291 | +0.04(+0.22%) |
May 01, 2018 | 16.99 | 17.85 | 16.92 | 17.83 | 360,182 | +0.94(+5.57%) |
Apr 30, 2018 | 17.20 | 17.62 | 16.81 | 16.89 | 285,223 | -0.13(-0.76%) |
Apr 27, 2018 | 16.96 | 17.12 | 16.70 | 17.02 | 186,504 | +0.11(+0.65%) |
Apr 26, 2018 | 16.73 | 17.45 | 16.63 | 16.91 | 332,883 | +0.25(+1.50%) |
Apr 25, 2018 | 16.73 | 16.95 | 16.11 | 16.66 | 361,448 | -0.12(-0.72%) |
Apr 24, 2018 | 17.68 | 17.77 | 16.43 | 16.78 | 512,968 | -0.94(-5.30%) |
Apr 23, 2018 | 17.71 | 17.99 | 17.36 | 17.72 | 412,829 | +0.07(+0.40%) |
Apr 20, 2018 | 17.34 | 17.68 | 17.13 | 17.65 | 362,228 | +0.34(+1.96%) |
Apr 19, 2018 | 17.87 | 18.48 | 17.28 | 17.31 | 472,234 | -0.72(-3.99%) |
Apr 18, 2018 | 17.95 | 18.47 | 17.61 | 18.03 | 358,188 | +0.27(+1.52%) |
Apr 17, 2018 | 17.25 | 17.97 | 17.04 | 17.76 | 330,391 | +0.55(+3.20%) |
Apr 16, 2018 | 17.63 | 17.69 | 17.06 | 17.21 | 353,283 | -0.37(-2.10%) |
Apr 13, 2018 | 18.08 | 18.19 | 17.44 | 17.58 | 351,921 | -0.21(-1.18%) |
Apr 12, 2018 | 17.00 | 18.06 | 16.78 | 17.79 | 787,653 | +1.00(+5.96%) |
Apr 11, 2018 | 16.94 | 17.25 | 16.63 | 16.79 | 603,393 | -0.21(-1.24%) |
Apr 10, 2018 | 16.06 | 17.09 | 15.88 | 17.00 | 733,214 | +1.17(+7.39%) |
Apr 09, 2018 | 15.69 | 16.13 | 15.52 | 15.83 | 622,744 | +0.34(+2.19%) |
Apr 06, 2018 | 15.48 | 15.49 | 744,511 | -0.73(-4.50%) | ||
Apr 05, 2018 | 17.39 | 17.39 | 16.05 | 16.22 | 570,682 | -0.94(-5.48%) |
Apr 04, 2018 | 15.61 | 17.22 | 15.61 | 17.16 | 738,068 | +1.27(+7.99%) |
Apr 03, 2018 | 16.07 | 16.25 | 15.42 | 15.89 | 900,145 | -0.04(-0.25%) |
Apr 02, 2018 | 16.29 | 16.54 | 15.81 | 15.93 | 738,770 | -0.30(-1.85%) |
Mar 29, 2018 | 16.23 | 16.23 | 16.23 | 0 | +0.17(+1.06%) | |
Mar 28, 2018 | 16.38 | 16.46 | 15.66 | 16.06 | 743,535 | -0.31(-1.89%) |
Mar 27, 2018 | 17.27 | 17.48 | 16.20 | 16.37 | 954,396 | -0.87(-5.05%) |
Mar 26, 2018 | 16.40 | 17.34 | 15.95 | 17.24 | 1,044,539 | +1.10(+6.82%) |
Mar 23, 2018 | 16.40 | 16.82 | 15.86 | 16.14 | 606,916 | -0.27(-1.65%) |
Mar 22, 2018 | 17.33 | 17.76 | 16.22 | 16.41 | 1,267,257 | -1.22(-6.92%) |
Mar 21, 2018 | 17.92 | 18.06 | 17.30 | 17.63 | 3,069,802 | +0.06(+0.34%) |
Mar 20, 2018 | 15.89 | 17.68 | 15.73 | 17.57 | 1,228,258 | +0.80(+4.77%) |
Mar 19, 2018 | 17.62 | 17.99 | 16.58 | 16.77 | 751,887 | -1.02(-5.73%) |
Mar 16, 2018 | 18.49 | 18.62 | 17.39 | 17.79 | 2,996,460 | -0.59(-3.21%) |
Mar 15, 2018 | 18.87 | 19.12 | 17.97 | 18.38 | 880,198 | -0.28(-1.50%) |
Mar 14, 2018 | 18.48 | 19.00 | 18.27 | 18.66 | 756,178 | +0.18(+0.97%) |
Mar 13, 2018 | 18.77 | 19.26 | 18.20 | 18.48 | 950,506 | -0.39(-2.07%) |
Mar 12, 2018 | 17.80 | 19.80 | 17.74 | 18.87 | 1,054,303 | +1.04(+5.83%) |
Mar 09, 2018 | 17.96 | 18.45 | 17.56 | 17.83 | 627,210 | -0.12(-0.67%) |
Mar 08, 2018 | 18.06 | 18.11 | 17.10 | 17.95 | 1,190,892 | -0.19(-1.05%) |
Mar 07, 2018 | 18.53 | 18.70 | 17.25 | 18.14 | 1,895,642 | -0.61(-3.25%) |
Mar 06, 2018 | 18.07 | 19.10 | 17.25 | 18.75 | 6,904,733 | -4.07(-17.84%) |
Mar 05, 2018 | 24.07 | 24.39 | 21.30 | 22.82 | 2,037,233 | -1.43(-5.90%) |
Mar 02, 2018 | 23.34 | 24.62 | 23.00 | 24.25 | 358,417 | +0.74(+3.15%) |