Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.85 | 18.95 | 18.60 | 18.70 | 40,591 | -0.10(-0.53%) |
May 30, 2018 | 18.80 | 19.00 | 18.60 | 18.80 | 52,094 | +0.10(+0.53%) |
May 29, 2018 | 18.15 | 18.75 | 18.15 | 18.70 | 35,983 | +0.45(+2.47%) |
May 25, 2018 | 18.25 | 18.25 | 18.25 | 0 | -0.20(-1.08%) | |
May 24, 2018 | 18.50 | 18.65 | 18.35 | 18.45 | 39,255 | -0.10(-0.54%) |
May 23, 2018 | 17.85 | 18.55 | 17.75 | 18.55 | 31,936 | +0.65(+3.63%) |
May 22, 2018 | 18.10 | 18.25 | 17.75 | 17.90 | 26,813 | -0.20(-1.10%) |
May 21, 2018 | 18.05 | 18.20 | 17.95 | 18.10 | 17,285 | +0.15(+0.84%) |
May 18, 2018 | 18.00 | 18.20 | 17.80 | 17.95 | 35,854 | +0.05(+0.28%) |
May 17, 2018 | 17.90 | 18.10 | 17.80 | 17.90 | 31,982 | +0.05(+0.28%) |
May 16, 2018 | 17.80 | 18.05 | 17.70 | 17.85 | 45,538 | +0.15(+0.85%) |
May 15, 2018 | 17.75 | 17.85 | 17.50 | 17.70 | 39,441 | -0.15(-0.84%) |
May 14, 2018 | 18.15 | 18.25 | 17.70 | 17.85 | 56,522 | -0.35(-1.92%) |
May 11, 2018 | 18.15 | 18.30 | 18.00 | 18.20 | 23,860 | +0.10(+0.55%) |
May 10, 2018 | 18.10 | 18.20 | 17.95 | 18.10 | 15,051 | +0.00(+0.00%) |
May 09, 2018 | 18.10 | 18.35 | 18.05 | 18.10 | 23,687 | +0.10(+0.56%) |
May 08, 2018 | 17.75 | 18.10 | 17.70 | 18.00 | 29,454 | +0.20(+1.12%) |
May 07, 2018 | 17.95 | 18.10 | 17.60 | 17.80 | 39,366 | -0.20(-1.11%) |
May 04, 2018 | 17.40 | 18.25 | 17.40 | 18.00 | 39,689 | +0.60(+3.45%) |
May 03, 2018 | 16.55 | 17.60 | 16.45 | 17.40 | 62,644 | +1.10(+6.75%) |
May 02, 2018 | 16.00 | 16.60 | 16.00 | 16.30 | 25,655 | +0.30(+1.88%) |
May 01, 2018 | 15.80 | 16.20 | 15.80 | 16.00 | 31,251 | +0.15(+0.95%) |
Apr 30, 2018 | 15.90 | 16.00 | 15.85 | 15.85 | 46,458 | -0.05(-0.31%) |
Apr 27, 2018 | 16.35 | 16.90 | 15.85 | 15.90 | 46,372 | -0.40(-2.45%) |
Apr 26, 2018 | 16.55 | 16.55 | 16.25 | 16.30 | 21,204 | -0.25(-1.51%) |
Apr 25, 2018 | 16.65 | 16.85 | 16.50 | 16.55 | 23,866 | -0.15(-0.90%) |
Apr 24, 2018 | 16.80 | 17.10 | 16.55 | 16.70 | 36,864 | -0.10(-0.60%) |
Apr 23, 2018 | 16.60 | 16.90 | 16.60 | 16.80 | 35,996 | +0.15(+0.90%) |
Apr 20, 2018 | 16.65 | 16.80 | 16.40 | 16.65 | 56,181 | -0.10(-0.60%) |
Apr 19, 2018 | 16.95 | 17.00 | 16.70 | 16.75 | 30,268 | -0.18(-1.03%) |
Apr 18, 2018 | 17.35 | 17.35 | 16.85 | 16.93 | 59,084 | -0.47(-2.73%) |
Apr 17, 2018 | 16.95 | 17.50 | 16.95 | 17.40 | 75,270 | +0.40(+2.35%) |
Apr 16, 2018 | 16.75 | 17.10 | 16.68 | 17.00 | 35,047 | +0.35(+2.10%) |
Apr 13, 2018 | 16.55 | 16.70 | 16.43 | 16.65 | 38,593 | +0.10(+0.60%) |
Apr 12, 2018 | 16.85 | 16.95 | 16.10 | 16.55 | 35,877 | -0.25(-1.49%) |
Apr 11, 2018 | 16.70 | 16.90 | 16.70 | 16.80 | 25,800 | +0.05(+0.30%) |
Apr 10, 2018 | 16.40 | 17.00 | 16.20 | 16.75 | 43,320 | +0.55(+3.40%) |
Apr 09, 2018 | 16.40 | 16.50 | 16.20 | 16.20 | 30,546 | -0.10(-0.61%) |
Apr 06, 2018 | 16.55 | 16.55 | 16.00 | 16.30 | 44,563 | -0.25(-1.51%) |
Apr 05, 2018 | 17.15 | 17.15 | 16.50 | 16.55 | 41,956 | -0.45(-2.65%) |
Apr 04, 2018 | 16.75 | 17.05 | 16.50 | 17.00 | 35,540 | +0.20(+1.19%) |
Apr 03, 2018 | 16.60 | 16.95 | 16.35 | 16.80 | 57,973 | +0.30(+1.82%) |
Apr 02, 2018 | 16.10 | 16.90 | 16.10 | 16.50 | 88,562 | +0.35(+2.17%) |
Mar 29, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.25(+1.57%) | |
Mar 28, 2018 | 16.25 | 16.25 | 15.75 | 15.90 | 82,176 | -0.30(-1.85%) |
Mar 27, 2018 | 16.80 | 16.95 | 16.15 | 16.20 | 65,583 | -0.60(-3.57%) |
Mar 26, 2018 | 16.55 | 16.95 | 16.30 | 16.80 | 81,295 | +0.50(+3.07%) |
Mar 23, 2018 | 17.00 | 17.00 | 16.21 | 16.30 | 151,230 | -0.70(-4.12%) |
Mar 22, 2018 | 17.30 | 17.40 | 16.90 | 17.00 | 56,416 | -0.50(-2.86%) |
Mar 21, 2018 | 17.55 | 17.85 | 17.40 | 17.50 | 42,657 | -0.05(-0.28%) |
Mar 20, 2018 | 17.85 | 18.00 | 17.40 | 17.55 | 83,404 | -0.35(-1.96%) |
Mar 19, 2018 | 18.05 | 18.15 | 17.30 | 17.90 | 105,446 | -0.40(-2.19%) |
Mar 16, 2018 | 17.80 | 18.45 | 17.80 | 18.30 | 183,174 | +0.45(+2.52%) |
Mar 15, 2018 | 17.80 | 18.00 | 17.60 | 17.85 | 49,889 | +0.10(+0.56%) |
Mar 14, 2018 | 18.15 | 18.15 | 17.70 | 17.75 | 32,351 | -0.30(-1.66%) |
Mar 13, 2018 | 18.25 | 18.35 | 17.93 | 18.05 | 35,618 | -0.10(-0.55%) |
Mar 12, 2018 | 18.00 | 18.15 | 17.65 | 18.15 | 45,569 | +0.15(+0.83%) |
Mar 09, 2018 | 17.80 | 18.00 | 17.60 | 18.00 | 50,344 | +0.35(+1.98%) |
Mar 08, 2018 | 17.65 | 17.75 | 17.30 | 17.65 | 38,098 | +0.05(+0.28%) |
Mar 07, 2018 | 17.00 | 17.70 | 17.00 | 17.60 | 35,111 | +0.50(+2.92%) |
Mar 06, 2018 | 17.20 | 17.30 | 16.95 | 17.10 | 29,915 | -0.05(-0.29%) |
Mar 05, 2018 | 18.00 | 18.00 | 16.95 | 17.15 | 43,408 | -0.65(-3.65%) |
Mar 02, 2018 | 17.70 | 17.90 | 17.55 | 17.80 | 42,521 | +0.05(+0.28%) |