Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.54 | 21.75 | 20.20 | 20.54 | 640,442 | -1.05(-4.88%) |
May 30, 2018 | 21.17 | 22.12 | 21.13 | 21.59 | 537,847 | +0.65(+3.09%) |
May 29, 2018 | 20.44 | 21.10 | 20.44 | 20.94 | 218,899 | +0.23(+1.12%) |
May 25, 2018 | 20.71 | 20.71 | 20.71 | 0 | -1.22(-5.55%) | |
May 24, 2018 | 22.30 | 22.30 | 21.66 | 21.93 | 286,308 | -0.45(-2.03%) |
May 23, 2018 | 22.06 | 22.91 | 21.88 | 22.38 | 787,200 | +0.08(+0.35%) |
May 22, 2018 | 22.52 | 22.83 | 21.94 | 22.31 | 660,207 | -0.26(-1.16%) |
May 21, 2018 | 22.31 | 23.09 | 22.31 | 22.57 | 690,306 | +0.44(+2.01%) |
May 18, 2018 | 21.94 | 22.55 | 21.62 | 22.12 | 676,885 | +0.28(+1.28%) |
May 17, 2018 | 20.61 | 22.29 | 20.59 | 21.84 | 534,750 | +1.33(+6.50%) |
May 16, 2018 | 20.32 | 20.63 | 20.15 | 20.51 | 457,584 | +0.23(+1.14%) |
May 15, 2018 | 20.20 | 20.75 | 19.81 | 20.28 | 427,152 | -0.01(-0.05%) |
May 14, 2018 | 19.88 | 20.43 | 19.68 | 20.29 | 508,812 | +0.70(+3.55%) |
May 11, 2018 | 20.16 | 20.34 | 19.57 | 19.59 | 195,054 | -0.56(-2.78%) |
May 10, 2018 | 20.30 | 20.44 | 19.63 | 20.15 | 278,527 | +0.02(+0.10%) |
May 09, 2018 | 19.61 | 20.65 | 19.61 | 20.13 | 969,448 | +0.83(+4.30%) |
May 08, 2018 | 19.32 | 20.28 | 18.58 | 19.30 | 759,537 | +0.16(+0.86%) |
May 07, 2018 | 19.18 | 19.83 | 18.41 | 19.14 | 736,167 | +0.08(+0.41%) |
May 04, 2018 | 19.41 | 19.57 | 18.94 | 19.06 | 412,646 | -0.50(-2.57%) |
May 03, 2018 | 19.40 | 19.61 | 19.08 | 19.56 | 320,860 | +0.20(+1.05%) |
May 02, 2018 | 18.98 | 19.55 | 18.77 | 19.36 | 430,239 | +0.30(+1.57%) |
May 01, 2018 | 19.25 | 19.49 | 18.92 | 19.06 | 381,763 | -0.20(-1.05%) |
Apr 30, 2018 | 19.40 | 19.79 | 19.19 | 19.26 | 284,192 | -0.19(-0.99%) |
Apr 27, 2018 | 19.27 | 19.48 | 19.08 | 19.46 | 230,380 | +0.19(+1.00%) |
Apr 26, 2018 | 19.37 | 19.69 | 19.16 | 19.26 | 251,582 | +0.04(+0.20%) |
Apr 25, 2018 | 19.21 | 19.56 | 18.86 | 19.22 | 332,643 | -0.04(-0.20%) |
Apr 24, 2018 | 18.75 | 19.65 | 18.38 | 19.26 | 518,227 | +0.62(+3.32%) |
Apr 23, 2018 | 18.95 | 19.01 | 18.60 | 18.64 | 396,472 | -0.17(-0.92%) |
Apr 20, 2018 | 18.87 | 19.23 | 18.24 | 18.82 | 1,003,973 | -0.34(-1.76%) |
Apr 19, 2018 | 19.13 | 19.87 | 19.00 | 19.16 | 323,745 | +0.16(+0.86%) |
Apr 18, 2018 | 19.14 | 20.04 | 18.90 | 18.99 | 790,413 | +0.24(+1.29%) |
Apr 17, 2018 | 18.61 | 19.15 | 18.13 | 18.75 | 382,221 | +0.36(+1.94%) |
Apr 16, 2018 | 18.12 | 18.45 | 17.91 | 18.39 | 202,802 | +0.34(+1.87%) |
Apr 13, 2018 | 18.12 | 18.29 | 17.91 | 18.06 | 262,300 | -0.05(-0.27%) |
Apr 12, 2018 | 18.40 | 18.53 | 17.55 | 18.10 | 303,501 | -0.26(-1.42%) |
Apr 11, 2018 | 18.26 | 19.08 | 17.99 | 18.36 | 697,516 | -0.24(-1.30%) |
Apr 10, 2018 | 17.12 | 18.71 | 16.55 | 18.61 | 781,282 | +1.76(+10.44%) |
Apr 09, 2018 | 17.00 | 17.24 | 16.66 | 16.85 | 427,127 | -0.08(-0.46%) |
Apr 06, 2018 | 17.07 | 17.20 | 16.70 | 16.92 | 383,796 | -0.24(-1.41%) |
Apr 05, 2018 | 16.72 | 17.26 | 16.67 | 17.17 | 384,196 | +0.54(+3.25%) |
Apr 04, 2018 | 16.10 | 16.66 | 15.63 | 16.63 | 254,784 | +0.27(+1.65%) |
Apr 03, 2018 | 16.07 | 16.38 | 15.57 | 16.35 | 288,276 | +0.47(+2.98%) |
Apr 02, 2018 | 16.14 | 16.66 | 15.72 | 15.88 | 385,721 | -0.43(-2.66%) |
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.65(+4.13%) | |
Mar 28, 2018 | 16.12 | 16.43 | 15.63 | 15.67 | 607,200 | -0.41(-2.52%) |
Mar 27, 2018 | 16.97 | 17.18 | 15.87 | 16.07 | 779,363 | -0.87(-5.13%) |
Mar 26, 2018 | 17.48 | 17.60 | 16.56 | 16.94 | 671,057 | -0.28(-1.63%) |
Mar 23, 2018 | 17.57 | 17.94 | 17.01 | 17.22 | 611,239 | -0.28(-1.60%) |
Mar 22, 2018 | 17.59 | 17.91 | 17.33 | 17.50 | 226,057 | -0.26(-1.47%) |
Mar 21, 2018 | 16.88 | 17.96 | 16.69 | 17.77 | 466,560 | +0.92(+5.45%) |
Mar 20, 2018 | 16.70 | 16.89 | 16.03 | 16.85 | 526,873 | +0.28(+1.69%) |
Mar 19, 2018 | 17.05 | 17.05 | 16.08 | 16.57 | 510,648 | -0.56(-3.27%) |
Mar 16, 2018 | 16.12 | 17.19 | 16.12 | 17.13 | 2,324,768 | +0.69(+4.17%) |
Mar 15, 2018 | 17.06 | 17.38 | 16.06 | 16.44 | 728,925 | -0.59(-3.46%) |
Mar 14, 2018 | 17.78 | 18.09 | 16.97 | 17.03 | 994,581 | -0.78(-4.39%) |
Mar 13, 2018 | 16.71 | 18.32 | 16.52 | 17.81 | 1,374,668 | -0.53(-2.90%) |
Mar 12, 2018 | 17.82 | 18.42 | 17.54 | 18.34 | 669,125 | +0.56(+3.15%) |
Mar 09, 2018 | 16.96 | 18.03 | 16.95 | 17.78 | 264,967 | +0.83(+4.90%) |
Mar 08, 2018 | 17.18 | 17.49 | 16.47 | 16.95 | 435,142 | -0.30(-1.74%) |
Mar 07, 2018 | 16.69 | 17.25 | 667,045 | -0.37(-2.08%) | ||
Mar 06, 2018 | 17.82 | 18.05 | 17.25 | 17.62 | 531,571 | -0.12(-0.65%) |
Mar 05, 2018 | 16.73 | 18.45 | 16.73 | 17.74 | 518,872 | +0.83(+4.91%) |
Mar 02, 2018 | 17.06 | 17.31 | 16.23 | 16.91 | 1,122,715 | -0.25(-1.46%) |