Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.33 | 17.57 | 17.26 | 17.33 | 14,402 | +0.00(+0.00%) |
May 30, 2018 | 17.29 | 17.38 | 17.19 | 17.33 | 10,367 | +0.05(+0.27%) |
May 29, 2018 | 17.19 | 17.38 | 17.05 | 17.29 | 13,269 | +0.05(+0.27%) |
May 25, 2018 | 17.24 | 17.24 | 17.24 | 0 | -0.09(-0.54%) | |
May 24, 2018 | 17.62 | 17.63 | 17.07 | 17.33 | 17,438 | -0.09(-0.54%) |
May 23, 2018 | 17.19 | 17.43 | 17.01 | 17.43 | 22,473 | +0.09(+0.54%) |
May 22, 2018 | 17.57 | 17.98 | 17.24 | 17.33 | 8,629 | -0.09(-0.54%) |
May 21, 2018 | 17.38 | 17.47 | 17.22 | 17.43 | 18,749 | +0.05(+0.27%) |
May 18, 2018 | 17.24 | 17.47 | 17.24 | 17.38 | 9,999 | +0.05(+0.27%) |
May 17, 2018 | 17.19 | 17.47 | 17.19 | 17.33 | 6,534 | +0.09(+0.54%) |
May 16, 2018 | 17.33 | 17.33 | 17.01 | 17.24 | 10,674 | +0.00(+0.00%) |
May 15, 2018 | 16.73 | 17.47 | 16.73 | 17.24 | 12,513 | -0.09(-0.54%) |
May 14, 2018 | 17.38 | 17.57 | 17.05 | 17.33 | 15,362 | +0.00(+0.00%) |
May 11, 2018 | 17.10 | 17.38 | 17.10 | 17.33 | 14,603 | +0.19(+1.09%) |
May 10, 2018 | 17.24 | 17.47 | 16.91 | 17.15 | 14,233 | -0.47(-2.65%) |
May 09, 2018 | 17.29 | 17.66 | 17.10 | 17.61 | 39,176 | +0.42(+2.45%) |
May 08, 2018 | 16.87 | 17.38 | 16.15 | 17.19 | 72,962 | +0.14(+0.82%) |
May 07, 2018 | 17.24 | 17.24 | 16.77 | 17.05 | 41,350 | +0.00(+0.00%) |
May 04, 2018 | 16.54 | 17.29 | 16.54 | 17.05 | 40,672 | +0.28(+1.67%) |
May 03, 2018 | 16.77 | 16.96 | 16.73 | 16.77 | 18,573 | +0.05(+0.28%) |
May 02, 2018 | 16.82 | 17.01 | 16.63 | 16.73 | 35,758 | -0.09(-0.56%) |
May 01, 2018 | 16.30 | 17.05 | 16.26 | 16.82 | 68,221 | +0.51(+3.15%) |
Apr 30, 2018 | 15.74 | 17.05 | 15.74 | 16.30 | 62,100 | +1.50(+10.09%) |
Apr 27, 2018 | 14.86 | 14.90 | 14.81 | 14.81 | 11,118 | -0.23(-1.55%) |
Apr 26, 2018 | 14.84 | 15.23 | 14.53 | 15.04 | 17,563 | +0.02(+0.16%) |
Apr 25, 2018 | 14.95 | 15.14 | 14.81 | 15.02 | 7,219 | +0.07(+0.47%) |
Apr 24, 2018 | 14.86 | 15.23 | 14.86 | 14.95 | 12,287 | +0.14(+0.95%) |
Apr 23, 2018 | 14.34 | 14.81 | 14.25 | 14.81 | 13,444 | +0.42(+2.92%) |
Apr 20, 2018 | 14.39 | 14.53 | 13.78 | 14.39 | 11,112 | -0.37(-2.53%) |
Apr 19, 2018 | 14.81 | 14.86 | 14.34 | 14.76 | 3,304 | +0.09(+0.64%) |
Apr 18, 2018 | 14.72 | 14.86 | 14.67 | 14.67 | 11,535 | -0.12(-0.79%) |
Apr 17, 2018 | 14.76 | 14.81 | 14.69 | 14.79 | 7,584 | +0.02(+0.16%) |
Apr 16, 2018 | 15.37 | 15.37 | 14.59 | 14.76 | 13,297 | -0.47(-3.07%) |
Apr 13, 2018 | 15.18 | 15.32 | 15.04 | 15.23 | 26,624 | +0.23(+1.56%) |
Apr 12, 2018 | 14.25 | 15.32 | 14.23 | 15.00 | 17,802 | +0.70(+4.90%) |
Apr 11, 2018 | 13.97 | 14.34 | 13.87 | 14.30 | 11,028 | +0.33(+2.34%) |
Apr 10, 2018 | 13.78 | 13.97 | 13.46 | 13.97 | 19,898 | +0.37(+2.75%) |
Apr 09, 2018 | 13.31 | 13.74 | 13.22 | 13.60 | 8,051 | +0.19(+1.39%) |
Apr 06, 2018 | 13.41 | 13.41 | 13.21 | 13.41 | 4,235 | +0.05(+0.35%) |
Apr 05, 2018 | 13.28 | 13.42 | 13.27 | 13.36 | 3,235 | +0.00(+0.00%) |
Apr 04, 2018 | 13.60 | 13.60 | 13.27 | 13.36 | 5,297 | +0.00(+0.00%) |
Apr 03, 2018 | 13.13 | 13.46 | 13.13 | 13.36 | 10,292 | +0.14(+1.06%) |
Apr 02, 2018 | 13.31 | 13.41 | 13.08 | 13.22 | 9,641 | -0.23(-1.74%) |
Mar 29, 2018 | 13.46 | 13.46 | 13.46 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.46 | 13.50 | 13.36 | 13.46 | 4,809 | +0.14(+1.05%) |
Mar 27, 2018 | 13.12 | 13.36 | 13.08 | 13.31 | 8,920 | +0.05(+0.35%) |
Mar 26, 2018 | 13.41 | 13.46 | 13.08 | 13.27 | 6,868 | -0.05(-0.35%) |
Mar 23, 2018 | 13.17 | 13.46 | 13.08 | 13.31 | 2,327 | +0.28(+2.15%) |
Mar 22, 2018 | 13.20 | 13.20 | 12.85 | 13.03 | 7,746 | -0.37(-2.79%) |
Mar 21, 2018 | 13.03 | 13.50 | 13.03 | 13.41 | 5,136 | +0.23(+1.77%) |
Mar 20, 2018 | 13.27 | 13.46 | 13.03 | 13.17 | 5,185 | -0.42(-3.09%) |
Mar 19, 2018 | 12.90 | 13.69 | 12.90 | 13.60 | 10,923 | +0.79(+6.20%) |
Mar 16, 2018 | 12.85 | 13.22 | 12.20 | 12.80 | 51,343 | +0.00(+0.00%) |
Mar 15, 2018 | 12.85 | 12.89 | 12.61 | 12.80 | 13,098 | -0.09(-0.72%) |
Mar 14, 2018 | 12.71 | 12.89 | 12.63 | 12.89 | 21,674 | +0.28(+2.22%) |
Mar 13, 2018 | 12.61 | 12.85 | 12.52 | 12.61 | 8,658 | -0.19(-1.46%) |
Mar 12, 2018 | 12.24 | 12.89 | 12.24 | 12.80 | 21,550 | +0.37(+3.01%) |
Mar 09, 2018 | 12.29 | 12.43 | 12.22 | 12.43 | 2,853 | +0.28(+2.31%) |
Mar 08, 2018 | 12.24 | 12.36 | 12.01 | 12.15 | 10,184 | +0.00(+0.00%) |
Mar 07, 2018 | 12.15 | 12.24 | 12.10 | 12.15 | 9,738 | +0.00(+0.00%) |
Mar 06, 2018 | 12.15 | 12.29 | 12.12 | 12.15 | 10,058 | +0.00(+0.00%) |
Mar 05, 2018 | 12.19 | 12.52 | 12.08 | 12.15 | 6,616 | +0.00(+0.00%) |
Mar 02, 2018 | 12.15 | 12.33 | 12.01 | 12.15 | 11,466 | +0.00(+0.00%) |