Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.58 | 18.58 | 18.14 | 18.24 | 6,677 | -0.39(-2.07%) |
May 30, 2018 | 18.97 | 18.97 | 18.58 | 18.63 | 6,934 | -0.29(-1.53%) |
May 29, 2018 | 19.11 | 19.11 | 18.68 | 18.92 | 4,397 | -0.14(-0.76%) |
May 25, 2018 | 19.07 | 19.07 | 19.07 | 0 | -0.10(-0.50%) | |
May 24, 2018 | 19.11 | 19.21 | 18.97 | 19.16 | 18,560 | +0.14(+0.76%) |
May 23, 2018 | 18.49 | 19.11 | 18.49 | 19.02 | 17,636 | +0.34(+1.81%) |
May 22, 2018 | 18.68 | 18.68 | 17.62 | 18.68 | 36,849 | -0.14(-0.77%) |
May 21, 2018 | 19.06 | 19.06 | 18.49 | 18.82 | 4,319 | -0.14(-0.76%) |
May 18, 2018 | 18.96 | 19.07 | 18.87 | 18.97 | 10,753 | +0.10(+0.51%) |
May 17, 2018 | 18.34 | 19.21 | 18.34 | 18.87 | 16,633 | +0.00(+0.00%) |
May 16, 2018 | 18.73 | 19.06 | 18.66 | 18.87 | 15,883 | +0.05(+0.26%) |
May 15, 2018 | 18.87 | 18.87 | 18.29 | 18.82 | 13,031 | -0.10(-0.51%) |
May 14, 2018 | 18.78 | 19.02 | 18.73 | 18.92 | 27,230 | +0.14(+0.77%) |
May 11, 2018 | 18.48 | 18.78 | 18.48 | 18.78 | 5,465 | +0.10(+0.52%) |
May 10, 2018 | 18.53 | 18.82 | 18.44 | 18.68 | 19,334 | +0.14(+0.78%) |
May 09, 2018 | 18.29 | 18.58 | 18.20 | 18.53 | 34,764 | +0.19(+1.05%) |
May 08, 2018 | 18.34 | 18.34 | 18.20 | 18.34 | 11,454 | +0.09(+0.47%) |
May 07, 2018 | 18.10 | 18.58 | 18.05 | 18.26 | 17,689 | +0.35(+1.95%) |
May 04, 2018 | 17.80 | 18.00 | 17.67 | 17.91 | 2,891 | +0.19(+1.09%) |
May 03, 2018 | 17.62 | 17.86 | 17.56 | 17.71 | 10,451 | -0.05(-0.27%) |
May 02, 2018 | 17.52 | 17.76 | 17.32 | 17.76 | 21,930 | +0.34(+1.94%) |
May 01, 2018 | 17.33 | 17.62 | 17.23 | 17.42 | 9,660 | +0.19(+1.12%) |
Apr 30, 2018 | 16.84 | 17.33 | 16.84 | 17.23 | 7,311 | +0.29(+1.71%) |
Apr 27, 2018 | 16.25 | 17.23 | 16.25 | 16.94 | 12,423 | -0.34(-1.96%) |
Apr 26, 2018 | 17.13 | 18.15 | 16.78 | 17.28 | 7,809 | +0.29(+1.70%) |
Apr 25, 2018 | 17.04 | 17.33 | 16.89 | 16.99 | 4,252 | +0.05(+0.29%) |
Apr 24, 2018 | 17.09 | 17.09 | 16.52 | 16.94 | 31,017 | +0.00(+0.00%) |
Apr 23, 2018 | 17.23 | 17.76 | 16.89 | 16.94 | 107,552 | -0.19(-1.13%) |
Apr 20, 2018 | 17.18 | 17.76 | 16.89 | 17.13 | 33,967 | +0.05(+0.28%) |
Apr 19, 2018 | 17.04 | 17.23 | 17.04 | 17.09 | 6,233 | +0.05(+0.28%) |
Apr 18, 2018 | 17.18 | 17.36 | 17.00 | 17.04 | 15,421 | -0.19(-1.12%) |
Apr 17, 2018 | 17.23 | 17.38 | 17.03 | 17.23 | 30,038 | +0.00(+0.00%) |
Apr 16, 2018 | 16.17 | 17.47 | 16.17 | 17.23 | 102,665 | +0.87(+5.31%) |
Apr 13, 2018 | 15.98 | 16.41 | 15.98 | 16.36 | 95,129 | +0.39(+2.42%) |
Apr 12, 2018 | 15.98 | 15.98 | 15.95 | 15.98 | 9,754 | +0.05(+0.30%) |
Apr 11, 2018 | 15.83 | 16.02 | 15.78 | 15.93 | 36,419 | +0.14(+0.92%) |
Apr 10, 2018 | 15.54 | 15.83 | 15.54 | 15.78 | 63,741 | +0.24(+1.55%) |
Apr 09, 2018 | 15.54 | 15.59 | 15.01 | 15.54 | 18,434 | +0.05(+0.31%) |
Apr 06, 2018 | 15.64 | 15.64 | 15.25 | 15.49 | 22,822 | -0.05(-0.31%) |
Apr 05, 2018 | 15.59 | 15.64 | 15.49 | 15.54 | 31,332 | +0.00(+0.00%) |
Apr 04, 2018 | 15.45 | 15.64 | 15.41 | 15.54 | 29,441 | +0.14(+0.94%) |
Apr 03, 2018 | 15.20 | 15.59 | 15.01 | 15.40 | 45,480 | +0.24(+1.59%) |
Apr 02, 2018 | 14.91 | 15.20 | 14.89 | 15.16 | 23,253 | +0.19(+1.29%) |
Mar 29, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.14(-0.96%) | |
Mar 28, 2018 | 14.66 | 15.16 | 14.49 | 15.11 | 42,188 | +0.53(+3.64%) |
Mar 27, 2018 | 14.70 | 15.34 | 14.48 | 14.58 | 183,021 | -0.05(-0.33%) |
Mar 26, 2018 | 14.58 | 14.87 | 14.19 | 14.62 | 17,641 | +0.14(+1.00%) |
Mar 23, 2018 | 14.48 | 14.48 | 14.06 | 14.48 | 20,241 | +0.00(+0.00%) |
Mar 22, 2018 | 14.67 | 14.91 | 14.48 | 14.48 | 25,434 | -0.48(-3.23%) |
Mar 21, 2018 | 14.52 | 15.16 | 14.52 | 14.96 | 59,345 | +0.55(+3.82%) |
Mar 20, 2018 | 13.69 | 14.65 | 13.69 | 14.41 | 77,320 | +0.72(+5.26%) |
Mar 19, 2018 | 13.55 | 13.81 | 13.22 | 13.69 | 19,956 | +0.02(+0.18%) |
Mar 16, 2018 | 14.12 | 14.41 | 13.64 | 13.67 | 31,427 | -0.41(-2.90%) |
Mar 15, 2018 | 14.17 | 14.46 | 13.93 | 14.08 | 28,442 | +0.14(+1.04%) |
Mar 14, 2018 | 13.36 | 14.41 | 13.25 | 13.93 | 351,557 | +1.01(+7.81%) |
Mar 13, 2018 | 12.92 | 12.92 | 12.78 | 12.92 | 4,857 | +0.00(+0.00%) |
Mar 12, 2018 | 13.02 | 13.31 | 12.88 | 12.92 | 2,612 | -0.29(-2.18%) |
Mar 09, 2018 | 13.02 | 13.31 | 13.02 | 13.21 | 1,175 | +0.14(+1.10%) |
Mar 08, 2018 | 13.16 | 13.16 | 12.83 | 13.07 | 9,066 | +0.29(+2.26%) |
Mar 07, 2018 | 13.07 | 13.14 | 12.78 | 12.78 | 9,296 | -0.19(-1.48%) |
Mar 06, 2018 | 13.12 | 13.26 | 12.92 | 12.97 | 4,269 | -0.02(-0.18%) |
Mar 05, 2018 | 12.99 | 13.26 | 12.97 | 13.00 | 16,067 | +0.17(+1.31%) |
Mar 02, 2018 | 12.83 | 12.83 | 12.83 | 12.83 | 196 | +0.05(+0.38%) |