Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.00 | 16.40 | 16.00 | 16.19 | 41,658 | +0.29(+1.85%) |
May 30, 2018 | 16.00 | 16.10 | 15.90 | 15.90 | 15,068 | -0.10(-0.62%) |
May 29, 2018 | 16.00 | 16.10 | 15.80 | 16.00 | 14,720 | +0.10(+0.63%) |
May 25, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.90 | 15.90 | 15.80 | 15.90 | 543 | +0.00(+0.00%) |
May 23, 2018 | 15.90 | 16.10 | 15.79 | 15.90 | 2,910 | +0.10(+0.63%) |
May 22, 2018 | 15.90 | 16.00 | 15.40 | 15.80 | 2,327 | -0.10(-0.63%) |
May 21, 2018 | 16.00 | 16.00 | 15.90 | 15.90 | 1,378 | -0.20(-1.24%) |
May 18, 2018 | 16.10 | 16.20 | 15.71 | 16.10 | 10,709 | -0.10(-0.62%) |
May 17, 2018 | 15.40 | 16.20 | 15.40 | 16.20 | 3,521 | +0.90(+5.88%) |
May 16, 2018 | 15.80 | 15.90 | 15.30 | 15.30 | 6,858 | -0.40(-2.55%) |
May 15, 2018 | 15.80 | 16.00 | 15.70 | 15.70 | 3,163 | -0.20(-1.26%) |
May 14, 2018 | 15.80 | 15.90 | 15.70 | 15.90 | 22,615 | +0.30(+1.92%) |
May 11, 2018 | 15.58 | 15.90 | 15.18 | 15.60 | 28,188 | +0.30(+1.96%) |
May 10, 2018 | 15.40 | 15.50 | 15.20 | 15.30 | 1,308 | -0.20(-1.29%) |
May 09, 2018 | 15.50 | 15.50 | 14.60 | 15.50 | 4,570 | +0.00(+0.00%) |
May 08, 2018 | 15.40 | 15.60 | 15.00 | 15.50 | 3,967 | +0.30(+1.97%) |
May 07, 2018 | 15.80 | 15.80 | 14.51 | 15.20 | 5,625 | -0.55(-3.49%) |
May 04, 2018 | 15.50 | 15.84 | 15.50 | 15.75 | 496 | +0.25(+1.61%) |
May 03, 2018 | 15.70 | 15.70 | 15.50 | 15.50 | 2,112 | -0.20(-1.27%) |
May 02, 2018 | 15.60 | 15.70 | 15.50 | 15.70 | 1,766 | +0.10(+0.64%) |
May 01, 2018 | 15.70 | 15.70 | 15.50 | 15.60 | 1,121 | +0.00(+0.00%) |
Apr 30, 2018 | 15.51 | 15.60 | 15.50 | 15.60 | 3,136 | +0.00(+0.00%) |
Apr 27, 2018 | 15.60 | 15.80 | 15.50 | 15.60 | 3,800 | +0.00(+0.00%) |
Apr 26, 2018 | 15.50 | 15.70 | 15.50 | 15.60 | 871 | +0.10(+0.65%) |
Apr 25, 2018 | 15.50 | 15.80 | 15.50 | 15.50 | 1,180 | +0.00(+0.00%) |
Apr 24, 2018 | 15.70 | 15.70 | 15.50 | 15.50 | 824 | -0.10(-0.64%) |
Apr 23, 2018 | 16.00 | 16.00 | 15.51 | 15.60 | 1,252 | -0.40(-2.50%) |
Apr 20, 2018 | 16.20 | 16.20 | 15.80 | 16.00 | 2,825 | +0.10(+0.63%) |
Apr 19, 2018 | 15.85 | 16.00 | 15.80 | 15.90 | 300 | +0.10(+0.63%) |
Apr 18, 2018 | 15.80 | 16.00 | 15.80 | 15.80 | 1,477 | -0.20(-1.25%) |
Apr 17, 2018 | 15.50 | 16.05 | 15.50 | 16.00 | 1,293 | +0.50(+3.23%) |
Apr 16, 2018 | 15.60 | 15.90 | 15.50 | 15.50 | 5,132 | -0.60(-3.73%) |
Apr 13, 2018 | 16.10 | 16.10 | 15.80 | 16.10 | 6,335 | +0.00(+0.00%) |
Apr 12, 2018 | 16.10 | 16.20 | 16.00 | 16.10 | 2,503 | +0.10(+0.63%) |
Apr 11, 2018 | 16.10 | 16.25 | 16.00 | 16.00 | 3,715 | -0.15(-0.93%) |
Apr 10, 2018 | 16.00 | 16.20 | 16.00 | 16.15 | 2,486 | -0.05(-0.31%) |
Apr 09, 2018 | 16.30 | 16.34 | 16.10 | 16.20 | 2,109 | -0.10(-0.61%) |
Apr 06, 2018 | 16.40 | 16.40 | 16.10 | 16.30 | 4,437 | -0.05(-0.31%) |
Apr 05, 2018 | 16.00 | 16.50 | 15.90 | 16.35 | 6,876 | +0.45(+2.83%) |
Apr 04, 2018 | 15.80 | 16.00 | 15.70 | 15.90 | 2,781 | +0.10(+0.63%) |
Apr 03, 2018 | 15.80 | 16.00 | 15.79 | 15.80 | 2,874 | +0.00(+0.00%) |
Apr 02, 2018 | 15.90 | 15.97 | 15.60 | 15.80 | 4,716 | +0.07(+0.45%) |
Mar 29, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.23(+1.48%) | |
Mar 28, 2018 | 15.70 | 16.00 | 15.10 | 15.50 | 5,146 | -0.20(-1.27%) |
Mar 27, 2018 | 15.80 | 16.10 | 15.59 | 15.70 | 11,564 | +0.00(+0.00%) |
Mar 26, 2018 | 15.70 | 15.80 | 15.50 | 15.70 | 9,667 | +0.20(+1.29%) |
Mar 23, 2018 | 15.00 | 15.50 | 15.00 | 15.50 | 4,121 | +0.60(+4.03%) |
Mar 22, 2018 | 14.90 | 15.15 | 14.60 | 14.90 | 40,258 | +0.10(+0.68%) |
Mar 21, 2018 | 15.00 | 15.15 | 14.40 | 14.80 | 83,937 | +0.10(+0.68%) |
Mar 20, 2018 | 13.70 | 14.80 | 13.70 | 14.70 | 6,494 | +1.00(+7.30%) |
Mar 19, 2018 | 13.80 | 14.40 | 13.70 | 13.70 | 9,150 | -0.60(-4.20%) |
Mar 16, 2018 | 14.60 | 16.00 | 14.10 | 14.30 | 7,904 | -0.70(-4.67%) |
Mar 15, 2018 | 16.30 | 16.50 | 14.31 | 15.00 | 38,465 | -1.10(-6.83%) |
Mar 14, 2018 | 15.10 | 16.60 | 15.10 | 16.10 | 76,619 | +1.10(+7.33%) |
Mar 13, 2018 | 14.90 | 15.00 | 14.90 | 15.00 | 3,925 | +0.10(+0.67%) |
Mar 12, 2018 | 14.90 | 15.00 | 14.80 | 14.90 | 1,862 | +0.10(+0.68%) |
Mar 09, 2018 | 14.30 | 14.90 | 14.30 | 14.80 | 11,266 | +0.10(+0.68%) |
Mar 08, 2018 | 14.70 | 14.87 | 14.51 | 14.70 | 576 | +0.10(+0.68%) |
Mar 07, 2018 | 14.68 | 14.90 | 14.60 | 14.60 | 3,394 | +0.10(+0.69%) |
Mar 06, 2018 | 14.40 | 14.70 | 14.40 | 14.50 | 2,149 | -0.20(-1.36%) |
Mar 05, 2018 | 14.61 | 14.70 | 14.33 | 14.70 | 1,144 | +0.00(+0.00%) |
Mar 02, 2018 | 14.70 | 14.70 | 14.46 | 14.70 | 107 | +0.10(+0.68%) |