Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.61 | 18.66 | 18.37 | 18.46 | 40,480 | -0.10(-0.52%) |
May 30, 2018 | 18.66 | 18.71 | 18.51 | 18.56 | 38,811 | +0.00(+0.00%) |
May 29, 2018 | 18.99 | 19.19 | 18.27 | 18.56 | 98,635 | -0.38(-2.03%) |
May 25, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.67(+3.68%) | |
May 24, 2018 | 18.32 | 18.37 | 17.98 | 18.27 | 21,399 | +0.00(+0.00%) |
May 23, 2018 | 18.27 | 18.37 | 18.18 | 18.27 | 113,176 | +0.05(+0.26%) |
May 22, 2018 | 18.08 | 18.32 | 18.08 | 18.22 | 28,639 | +0.14(+0.80%) |
May 21, 2018 | 18.32 | 18.51 | 18.08 | 18.08 | 65,655 | -0.19(-1.05%) |
May 18, 2018 | 18.51 | 18.59 | 18.13 | 18.27 | 60,690 | -0.14(-0.78%) |
May 17, 2018 | 18.71 | 18.71 | 18.37 | 18.42 | 29,530 | -0.24(-1.29%) |
May 16, 2018 | 18.32 | 18.76 | 18.32 | 18.66 | 48,791 | +0.38(+2.11%) |
May 15, 2018 | 18.18 | 18.48 | 17.94 | 18.27 | 27,747 | +0.00(+0.00%) |
May 14, 2018 | 18.37 | 18.61 | 18.08 | 18.27 | 40,243 | -0.05(-0.26%) |
May 11, 2018 | 18.46 | 18.61 | 18.22 | 18.32 | 22,862 | -0.19(-1.04%) |
May 10, 2018 | 18.37 | 18.60 | 18.37 | 18.51 | 36,563 | +0.19(+1.05%) |
May 09, 2018 | 18.27 | 18.46 | 18.08 | 18.32 | 49,846 | +0.14(+0.79%) |
May 08, 2018 | 17.84 | 18.27 | 17.82 | 18.18 | 68,400 | +0.38(+2.16%) |
May 07, 2018 | 17.50 | 17.84 | 17.50 | 17.79 | 82,899 | +0.29(+1.65%) |
May 04, 2018 | 16.88 | 17.50 | 16.83 | 17.50 | 50,102 | +0.58(+3.41%) |
May 03, 2018 | 16.73 | 16.97 | 16.59 | 16.93 | 36,125 | +0.19(+1.15%) |
May 02, 2018 | 16.59 | 16.97 | 16.49 | 16.73 | 39,981 | +0.19(+1.16%) |
May 01, 2018 | 15.82 | 16.54 | 15.64 | 16.54 | 41,940 | +0.72(+4.56%) |
Apr 30, 2018 | 15.96 | 16.40 | 15.68 | 15.82 | 109,518 | -0.19(-1.20%) |
Apr 27, 2018 | 17.02 | 17.02 | 15.96 | 16.01 | 87,238 | -0.96(-5.67%) |
Apr 26, 2018 | 17.07 | 17.12 | 16.83 | 16.97 | 30,235 | -0.05(-0.28%) |
Apr 25, 2018 | 16.83 | 17.17 | 16.64 | 17.02 | 40,764 | +0.14(+0.85%) |
Apr 24, 2018 | 17.02 | 17.12 | 16.55 | 16.88 | 41,180 | -0.04(-0.23%) |
Apr 23, 2018 | 17.11 | 17.25 | 16.92 | 16.92 | 47,230 | -0.19(-1.12%) |
Apr 20, 2018 | 17.20 | 17.25 | 16.77 | 17.11 | 38,113 | -0.10(-0.56%) |
Apr 19, 2018 | 16.96 | 17.25 | 16.82 | 17.20 | 58,001 | +0.24(+1.41%) |
Apr 18, 2018 | 16.68 | 17.06 | 16.53 | 16.96 | 82,142 | +0.34(+2.02%) |
Apr 17, 2018 | 16.44 | 16.68 | 16.44 | 16.63 | 54,200 | +0.29(+1.76%) |
Apr 16, 2018 | 16.15 | 16.44 | 16.13 | 16.34 | 55,080 | +0.19(+1.19%) |
Apr 13, 2018 | 16.29 | 16.29 | 15.97 | 16.15 | 43,107 | -0.14(-0.88%) |
Apr 12, 2018 | 16.01 | 16.39 | 15.72 | 16.29 | 62,641 | +0.34(+2.10%) |
Apr 11, 2018 | 16.10 | 16.19 | 15.62 | 15.96 | 43,816 | -0.14(-0.89%) |
Apr 10, 2018 | 15.77 | 16.15 | 14.81 | 16.10 | 212,003 | +0.96(+6.33%) |
Apr 09, 2018 | 14.76 | 15.57 | 14.70 | 15.14 | 132,843 | +0.48(+3.27%) |
Apr 06, 2018 | 14.62 | 14.86 | 14.47 | 14.66 | 58,014 | +0.05(+0.33%) |
Apr 05, 2018 | 14.28 | 14.71 | 14.23 | 14.62 | 23,968 | +0.38(+2.69%) |
Apr 04, 2018 | 13.90 | 14.33 | 13.90 | 14.23 | 25,014 | +0.19(+1.37%) |
Apr 03, 2018 | 14.09 | 14.14 | 13.89 | 14.04 | 26,291 | +0.00(+0.00%) |
Apr 02, 2018 | 14.14 | 14.29 | 13.75 | 14.04 | 37,936 | -0.10(-0.68%) |
Mar 29, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.34(+2.43%) | |
Mar 28, 2018 | 13.90 | 14.09 | 13.66 | 13.80 | 63,057 | -0.14(-1.03%) |
Mar 27, 2018 | 14.62 | 14.62 | 13.89 | 13.95 | 57,728 | -0.65(-4.43%) |
Mar 26, 2018 | 14.52 | 14.66 | 14.44 | 14.59 | 29,293 | +0.26(+1.84%) |
Mar 23, 2018 | 14.71 | 14.95 | 14.62 | 14.33 | 115,502 | -0.48(-3.24%) |
Mar 22, 2018 | 15.14 | 15.29 | 14.81 | 14.81 | 31,772 | -0.43(-2.83%) |
Mar 21, 2018 | 15.14 | 15.71 | 15.12 | 15.24 | 33,696 | +0.05(+0.32%) |
Mar 20, 2018 | 15.53 | 15.62 | 15.19 | 15.19 | 38,914 | -0.29(-1.86%) |
Mar 19, 2018 | 15.48 | 15.72 | 15.10 | 15.48 | 47,555 | -0.05(-0.31%) |
Mar 16, 2018 | 15.48 | 15.72 | 15.29 | 15.53 | 95,249 | +0.00(+0.00%) |
Mar 15, 2018 | 15.62 | 15.62 | 15.34 | 15.53 | 48,032 | -0.05(-0.31%) |
Mar 14, 2018 | 15.43 | 15.72 | 15.29 | 15.57 | 30,228 | +0.24(+1.56%) |
Mar 13, 2018 | 15.72 | 15.77 | 15.17 | 15.34 | 39,948 | -0.38(-2.44%) |
Mar 12, 2018 | 15.19 | 15.77 | 15.14 | 15.72 | 41,298 | +0.38(+2.50%) |
Mar 09, 2018 | 15.38 | 15.43 | 14.47 | 15.34 | 113,471 | +0.00(+0.00%) |
Mar 08, 2018 | 15.67 | 15.77 | 15.28 | 15.34 | 90,266 | -0.38(-2.44%) |
Mar 07, 2018 | 15.14 | 15.81 | 15.10 | 15.72 | 39,123 | +0.38(+2.50%) |
Mar 06, 2018 | 15.53 | 15.72 | 15.19 | 15.34 | 25,743 | -0.07(-0.47%) |
Mar 05, 2018 | 15.38 | 15.53 | 14.99 | 15.41 | 64,894 | +0.07(+0.47%) |
Mar 02, 2018 | 14.81 | 15.57 | 14.81 | 15.34 | 62,201 | +0.38(+2.56%) |