Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.19 | 17.23 | 17.11 | 17.18 | 19,982 | -0.22(-1.29%) |
May 30, 2018 | 17.51 | 17.51 | 17.36 | 17.40 | 22,739 | -0.11(-0.63%) |
May 29, 2018 | 17.65 | 17.65 | 17.47 | 17.51 | 30,008 | -0.14(-0.79%) |
May 25, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.62 | 17.66 | 17.53 | 17.65 | 62,322 | -0.06(-0.32%) |
May 23, 2018 | 17.76 | 17.80 | 17.62 | 17.71 | 115,332 | -0.26(-1.47%) |
May 22, 2018 | 18.04 | 18.04 | 17.91 | 17.97 | 28,468 | -0.10(-0.55%) |
May 21, 2018 | 18.01 | 18.22 | 18.00 | 18.07 | 61,066 | -0.13(-0.71%) |
May 18, 2018 | 17.85 | 18.21 | 17.80 | 18.20 | 35,565 | +0.02(+0.11%) |
May 17, 2018 | 17.85 | 18.20 | 17.78 | 18.18 | 210,627 | +0.73(+4.18%) |
May 16, 2018 | 17.25 | 17.49 | 17.18 | 17.45 | 190,635 | +0.19(+1.10%) |
May 15, 2018 | 17.09 | 17.38 | 16.97 | 17.26 | 803,380 | -0.47(-2.65%) |
May 14, 2018 | 15.34 | 18.59 | 15.24 | 17.73 | 451,064 | +2.23(+14.39%) |
May 11, 2018 | 15.50 | 15.53 | 15.50 | 15.50 | 9,883 | -0.10(-0.64%) |
May 10, 2018 | 15.60 | 15.60 | 15.52 | 15.60 | 6,622 | +0.12(+0.78%) |
May 09, 2018 | 15.40 | 15.49 | 15.36 | 15.48 | 2,873 | +0.11(+0.72%) |
May 08, 2018 | 15.35 | 15.37 | 15.12 | 15.37 | 6,782 | +0.02(+0.13%) |
May 07, 2018 | 15.51 | 15.51 | 15.33 | 15.35 | 7,062 | +0.03(+0.20%) |
May 04, 2018 | 15.43 | 15.43 | 15.15 | 15.32 | 10,106 | -0.39(-2.48%) |
May 03, 2018 | 15.75 | 15.75 | 15.60 | 15.71 | 4,620 | -0.12(-0.76%) |
May 02, 2018 | 16.14 | 16.14 | 15.76 | 15.83 | 6,047 | -0.50(-3.06%) |
May 01, 2018 | 16.25 | 16.33 | 16.20 | 16.33 | 12,433 | +0.02(+0.12%) |
Apr 30, 2018 | 16.22 | 16.33 | 16.22 | 16.31 | 63,738 | +0.10(+0.62%) |
Apr 27, 2018 | 16.35 | 16.35 | 16.18 | 16.21 | 12,610 | -0.39(-2.35%) |
Apr 26, 2018 | 16.58 | 16.64 | 16.57 | 16.60 | 2,371 | -0.02(-0.12%) |
Apr 25, 2018 | 16.84 | 16.93 | 16.51 | 16.62 | 10,604 | -0.21(-1.25%) |
Apr 24, 2018 | 16.29 | 16.95 | 16.05 | 16.83 | 24,124 | -2.02(-10.72%) |
Apr 23, 2018 | 18.94 | 18.95 | 18.85 | 18.85 | 2,252 | -0.10(-0.53%) |
Apr 20, 2018 | 18.91 | 19.03 | 18.85 | 18.95 | 3,797 | -0.23(-1.20%) |
Apr 19, 2018 | 19.17 | 19.18 | 19.14 | 19.18 | 762 | -0.00(-0.03%) |
Apr 18, 2018 | 19.22 | 19.23 | 19.18 | 19.18 | 4,500 | +0.21(+1.13%) |
Apr 17, 2018 | 19.10 | 19.10 | 18.97 | 18.97 | 3,329 | -0.19(-1.01%) |
Apr 16, 2018 | 19.07 | 19.16 | 19.04 | 19.16 | 3,011 | +0.16(+0.84%) |
Apr 13, 2018 | 19.00 | 19.03 | 18.95 | 19.00 | 1,478 | +0.00(+0.01%) |
Apr 12, 2018 | 18.97 | 19.03 | 18.93 | 19.00 | 1,027 | +0.30(+1.61%) |
Apr 11, 2018 | 18.77 | 18.83 | 18.66 | 18.70 | 2,002 | +0.00(+0.00%) |
Apr 10, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 361 | +0.20(+1.08%) |
Apr 09, 2018 | 18.67 | 18.67 | 18.50 | 18.50 | 2,873 | +0.01(+0.05%) |
Apr 05, 2018 | 18.49 | 18.49 | 18.49 | 100 | -0.11(-0.59%) | |
Apr 04, 2018 | 18.45 | 18.60 | 18.38 | 18.60 | 8,160 | -0.12(-0.64%) |
Apr 03, 2018 | 18.61 | 18.73 | 18.61 | 18.72 | 3,145 | +0.08(+0.43%) |
Apr 02, 2018 | 18.73 | 18.73 | 18.60 | 18.64 | 2,845 | -0.14(-0.75%) |
Mar 29, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.39(+2.12%) | |
Mar 28, 2018 | 18.63 | 18.74 | 18.39 | 18.39 | 1,529 | -0.06(-0.33%) |
Mar 27, 2018 | 18.72 | 18.73 | 18.45 | 18.45 | 1,734 | -0.35(-1.86%) |
Mar 26, 2018 | 18.52 | 18.80 | 18.43 | 18.80 | 7,741 | +0.10(+0.53%) |
Mar 23, 2018 | 18.94 | 18.94 | 18.70 | 18.70 | 2,134 | -0.08(-0.43%) |
Mar 22, 2018 | 18.88 | 18.88 | 18.74 | 18.78 | 3,898 | +0.13(+0.70%) |
Mar 21, 2018 | 18.76 | 18.78 | 18.65 | 18.65 | 854 | -0.11(-0.59%) |
Mar 20, 2018 | 18.70 | 18.77 | 18.69 | 18.76 | 3,386 | -0.20(-1.04%) |
Mar 19, 2018 | 19.14 | 19.16 | 18.81 | 18.96 | 2,652 | +0.89(+4.90%) |
Mar 16, 2018 | 18.05 | 18.08 | 17.93 | 18.07 | 1,047 | +0.01(+0.06%) |
Mar 15, 2018 | 17.92 | 18.06 | 17.88 | 18.06 | 6,050 | -0.24(-1.31%) |
Mar 14, 2018 | 18.29 | 18.30 | 18.28 | 18.30 | 1,016 | -0.02(-0.11%) |
Mar 13, 2018 | 18.39 | 18.39 | 18.32 | 18.32 | 1,172 | -0.33(-1.77%) |
Mar 12, 2018 | 18.58 | 18.65 | 18.55 | 18.65 | 7,512 | +0.11(+0.59%) |
Mar 09, 2018 | 18.50 | 18.54 | 18.50 | 18.54 | 337 | +0.26(+1.42%) |
Mar 08, 2018 | 18.23 | 18.28 | 18.23 | 18.28 | 1,438 | +0.24(+1.33%) |
Mar 07, 2018 | 18.02 | 18.24 | 18.00 | 18.04 | 9,573 | -0.23(-1.26%) |
Mar 06, 2018 | 18.17 | 18.27 | 18.17 | 18.27 | 1,307 | +0.48(+2.70%) |
Mar 05, 2018 | 17.60 | 17.79 | 17.60 | 17.79 | 2,168 | +0.09(+0.51%) |
Mar 02, 2018 | 17.57 | 17.70 | 17.45 | 17.70 | 4,275 | +0.03(+0.17%) |