Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.53 | 18.57 | 18.01 | 18.21 | 87,864 | -0.28(-1.52%) |
May 30, 2018 | 18.21 | 18.53 | 18.13 | 18.49 | 113,174 | +0.40(+2.22%) |
May 29, 2018 | 18.29 | 18.41 | 17.93 | 18.09 | 95,999 | -0.32(-1.74%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.08(+0.44%) | |
May 24, 2018 | 18.25 | 18.45 | 18.09 | 18.33 | 107,221 | +0.06(+0.31%) |
May 23, 2018 | 18.27 | 18.35 | 18.11 | 18.27 | 88,642 | -0.04(-0.22%) |
May 22, 2018 | 18.71 | 18.71 | 18.27 | 18.31 | 77,669 | -0.28(-1.51%) |
May 21, 2018 | 18.63 | 18.67 | 18.31 | 18.59 | 80,241 | -0.08(-0.43%) |
May 18, 2018 | 18.23 | 18.75 | 18.19 | 18.67 | 118,500 | +0.56(+3.09%) |
May 17, 2018 | 17.99 | 18.31 | 17.95 | 18.11 | 209,555 | +0.08(+0.44%) |
May 16, 2018 | 17.80 | 18.13 | 17.64 | 18.03 | 134,366 | +0.32(+1.81%) |
May 15, 2018 | 17.75 | 17.91 | 17.64 | 17.71 | 98,581 | -0.04(-0.23%) |
May 14, 2018 | 18.07 | 18.11 | 17.75 | 17.75 | 98,491 | -0.20(-1.11%) |
May 11, 2018 | 18.27 | 18.35 | 17.95 | 17.95 | 68,176 | -0.28(-1.53%) |
May 10, 2018 | 18.11 | 18.31 | 17.99 | 18.23 | 110,154 | +0.08(+0.44%) |
May 09, 2018 | 18.27 | 18.47 | 17.71 | 18.15 | 187,268 | -0.04(-0.22%) |
May 08, 2018 | 17.80 | 18.51 | 17.75 | 18.19 | 347,850 | +0.60(+3.41%) |
May 07, 2018 | 17.52 | 17.80 | 17.32 | 17.60 | 255,262 | +0.36(+2.09%) |
May 04, 2018 | 16.36 | 17.36 | 16.20 | 17.24 | 360,655 | +1.32(+8.29%) |
May 03, 2018 | 15.84 | 16.12 | 15.60 | 15.92 | 96,638 | -0.04(-0.25%) |
May 02, 2018 | 15.92 | 16.16 | 15.88 | 15.96 | 118,016 | +0.04(+0.25%) |
May 01, 2018 | 15.96 | 16.04 | 15.52 | 15.92 | 157,820 | +0.00(+0.00%) |
Apr 30, 2018 | 16.04 | 16.12 | 15.88 | 15.92 | 110,624 | -0.16(-1.00%) |
Apr 27, 2018 | 16.20 | 16.28 | 15.64 | 16.08 | 80,291 | -0.12(-0.74%) |
Apr 26, 2018 | 16.24 | 16.36 | 16.08 | 16.20 | 91,243 | -0.04(-0.25%) |
Apr 25, 2018 | 16.00 | 16.40 | 15.96 | 16.24 | 124,337 | +0.08(+0.49%) |
Apr 24, 2018 | 16.60 | 16.68 | 16.02 | 16.16 | 141,487 | -0.32(-1.94%) |
Apr 23, 2018 | 16.40 | 16.60 | 16.28 | 16.48 | 101,874 | +0.12(+0.73%) |
Apr 20, 2018 | 16.52 | 16.56 | 16.24 | 16.36 | 134,230 | -0.16(-0.97%) |
Apr 19, 2018 | 16.40 | 16.80 | 16.32 | 16.52 | 165,181 | +0.00(+0.00%) |
Apr 18, 2018 | 16.32 | 16.80 | 16.20 | 16.52 | 155,811 | +0.20(+1.23%) |
Apr 17, 2018 | 15.92 | 16.40 | 15.72 | 16.32 | 176,797 | +0.40(+2.51%) |
Apr 16, 2018 | 15.56 | 15.96 | 15.40 | 15.92 | 147,957 | +0.48(+3.11%) |
Apr 13, 2018 | 15.32 | 15.48 | 15.04 | 15.44 | 129,811 | +0.28(+1.85%) |
Apr 12, 2018 | 15.00 | 15.32 | 14.88 | 15.16 | 98,932 | +0.16(+1.07%) |
Apr 11, 2018 | 14.92 | 15.20 | 14.88 | 15.00 | 132,797 | +0.08(+0.54%) |
Apr 10, 2018 | 15.08 | 15.24 | 14.88 | 14.92 | 141,844 | +0.08(+0.54%) |
Apr 09, 2018 | 15.00 | 15.16 | 14.80 | 14.84 | 133,653 | -0.08(-0.54%) |
Apr 06, 2018 | 15.20 | 15.24 | 14.68 | 14.92 | 208,709 | -0.32(-2.10%) |
Apr 05, 2018 | 15.12 | 15.32 | 14.88 | 15.24 | 137,034 | +0.20(+1.33%) |
Apr 04, 2018 | 14.24 | 15.16 | 14.24 | 15.04 | 134,033 | +0.60(+4.16%) |
Apr 03, 2018 | 14.12 | 14.50 | 14.04 | 14.44 | 153,555 | +0.40(+2.85%) |
Apr 02, 2018 | 14.44 | 14.52 | 13.96 | 14.04 | 153,504 | -0.56(-3.84%) |
Mar 29, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.12(+0.83%) | |
Mar 28, 2018 | 14.64 | 14.80 | 14.32 | 14.48 | 176,433 | +0.00(+0.00%) |
Mar 27, 2018 | 14.70 | 14.82 | 14.36 | 14.48 | 219,575 | -0.23(-1.55%) |
Mar 26, 2018 | 14.63 | 14.85 | 14.40 | 14.70 | 161,990 | +0.27(+1.84%) |
Mar 23, 2018 | 14.85 | 15.08 | 14.36 | 14.44 | 201,077 | -0.38(-2.56%) |
Mar 22, 2018 | 15.08 | 15.54 | 14.82 | 14.82 | 269,099 | -0.45(-2.98%) |
Mar 21, 2018 | 14.85 | 15.57 | 14.85 | 15.27 | 171,756 | +0.38(+2.54%) |
Mar 20, 2018 | 14.63 | 15.12 | 14.59 | 14.89 | 139,421 | +0.23(+1.55%) |
Mar 19, 2018 | 14.78 | 14.82 | 14.48 | 14.67 | 176,919 | -0.11(-0.77%) |
Mar 16, 2018 | 14.70 | 15.06 | 14.67 | 14.78 | 423,632 | -0.04(-0.26%) |
Mar 15, 2018 | 14.63 | 15.08 | 14.63 | 14.82 | 195,091 | +0.19(+1.30%) |
Mar 14, 2018 | 14.93 | 14.93 | 14.62 | 14.63 | 209,375 | -0.15(-1.03%) |
Mar 13, 2018 | 15.27 | 15.31 | 14.76 | 14.78 | 159,265 | -0.38(-2.50%) |
Mar 12, 2018 | 14.97 | 15.35 | 14.93 | 15.16 | 226,018 | +0.34(+2.30%) |
Mar 09, 2018 | 14.82 | 15.01 | 14.63 | 14.82 | 286,899 | +0.23(+1.56%) |
Mar 08, 2018 | 14.40 | 14.82 | 14.32 | 14.59 | 166,341 | +0.38(+2.67%) |
Mar 07, 2018 | 14.29 | 13.95 | 14.21 | 125,083 | +0.04(+0.27%) | |
Mar 06, 2018 | 14.36 | 14.36 | 13.83 | 14.17 | 115,797 | -0.19(-1.32%) |
Mar 05, 2018 | 14.02 | 14.44 | 13.91 | 14.36 | 156,470 | +0.19(+1.34%) |
Mar 02, 2018 | 13.91 | 14.25 | 13.76 | 14.17 | 231,652 | +0.11(+0.81%) |