Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.90 | 19.22 | 17.90 | 19.05 | 5,036 | +1.05(+5.83%) |
May 30, 2018 | 17.80 | 18.35 | 17.80 | 18.00 | 5,633 | +0.20(+1.12%) |
May 29, 2018 | 17.90 | 18.00 | 17.75 | 17.80 | 2,884 | -0.25(-1.39%) |
May 25, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.10(-0.55%) | |
May 24, 2018 | 18.05 | 18.15 | 17.80 | 18.15 | 6,630 | -0.05(-0.27%) |
May 23, 2018 | 17.80 | 18.45 | 17.80 | 18.20 | 4,312 | +0.40(+2.25%) |
May 22, 2018 | 17.80 | 18.30 | 17.80 | 17.80 | 8,707 | +0.00(+0.00%) |
May 21, 2018 | 17.85 | 18.30 | 17.50 | 17.80 | 13,090 | -0.12(-0.70%) |
May 18, 2018 | 18.25 | 18.75 | 17.50 | 17.93 | 17,889 | +0.48(+2.72%) |
May 17, 2018 | 17.60 | 17.70 | 17.00 | 17.45 | 7,526 | +0.02(+0.14%) |
May 16, 2018 | 17.00 | 17.48 | 16.83 | 17.43 | 7,115 | +0.48(+2.80%) |
May 15, 2018 | 16.95 | 17.30 | 16.65 | 16.95 | 4,906 | -0.05(-0.29%) |
May 14, 2018 | 17.75 | 17.85 | 16.95 | 17.00 | 3,828 | -0.55(-3.13%) |
May 11, 2018 | 17.30 | 17.75 | 17.05 | 17.55 | 4,297 | +0.35(+2.03%) |
May 10, 2018 | 17.50 | 17.80 | 17.15 | 17.20 | 9,006 | -0.15(-0.86%) |
May 09, 2018 | 17.25 | 17.45 | 17.05 | 17.35 | 2,821 | +0.30(+1.76%) |
May 08, 2018 | 17.00 | 17.35 | 16.85 | 17.05 | 6,644 | +0.45(+2.71%) |
May 07, 2018 | 16.90 | 17.40 | 16.60 | 16.60 | 6,726 | -0.36(-2.12%) |
May 04, 2018 | 16.77 | 17.20 | 16.68 | 16.96 | 3,886 | -0.14(-0.82%) |
May 03, 2018 | 17.20 | 17.35 | 16.65 | 17.10 | 2,441 | -0.10(-0.58%) |
May 02, 2018 | 17.15 | 17.50 | 16.90 | 17.20 | 1,810 | -0.25(-1.43%) |
May 01, 2018 | 16.80 | 17.75 | 16.50 | 17.45 | 5,841 | +0.80(+4.80%) |
Apr 30, 2018 | 16.55 | 16.65 | 16.15 | 16.65 | 1,981 | +0.30(+1.83%) |
Apr 27, 2018 | 16.05 | 16.75 | 15.90 | 16.35 | 2,513 | +0.45(+2.83%) |
Apr 26, 2018 | 16.20 | 16.20 | 15.90 | 15.90 | 4,964 | -0.35(-2.15%) |
Apr 25, 2018 | 16.55 | 16.55 | 15.90 | 16.25 | 3,401 | -0.10(-0.61%) |
Apr 24, 2018 | 16.45 | 16.48 | 15.90 | 16.35 | 4,811 | +0.10(+0.62%) |
Apr 23, 2018 | 16.85 | 17.15 | 16.15 | 16.25 | 3,835 | -0.45(-2.69%) |
Apr 20, 2018 | 16.75 | 17.00 | 16.57 | 16.70 | 15,002 | -0.05(-0.30%) |
Apr 19, 2018 | 16.60 | 17.25 | 16.50 | 16.75 | 6,091 | +0.15(+0.90%) |
Apr 18, 2018 | 16.50 | 16.75 | 16.40 | 16.60 | 6,405 | +0.15(+0.91%) |
Apr 17, 2018 | 16.35 | 16.70 | 16.35 | 16.45 | 5,187 | -0.15(-0.90%) |
Apr 16, 2018 | 16.85 | 17.00 | 16.10 | 16.60 | 6,259 | -0.15(-0.90%) |
Apr 13, 2018 | 16.50 | 16.75 | 15.95 | 16.75 | 3,510 | +0.60(+3.72%) |
Apr 12, 2018 | 16.35 | 16.95 | 16.10 | 16.15 | 3,226 | +0.00(+0.00%) |
Apr 11, 2018 | 16.75 | 17.50 | 16.00 | 16.15 | 8,730 | -0.85(-5.00%) |
Apr 10, 2018 | 16.60 | 17.45 | 16.40 | 17.00 | 6,967 | +0.50(+3.03%) |
Apr 09, 2018 | 16.90 | 17.00 | 16.30 | 16.50 | 6,751 | -0.40(-2.37%) |
Apr 06, 2018 | 16.85 | 17.00 | 16.45 | 16.90 | 2,901 | -0.05(-0.29%) |
Apr 05, 2018 | 16.55 | 17.00 | 16.45 | 16.95 | 6,104 | +0.85(+5.28%) |
Apr 04, 2018 | 15.85 | 17.00 | 15.35 | 16.10 | 7,446 | -0.50(-3.01%) |
Apr 03, 2018 | 15.75 | 17.25 | 15.75 | 16.60 | 6,949 | +1.00(+6.41%) |
Apr 02, 2018 | 17.50 | 17.55 | 15.40 | 15.60 | 16,450 | -1.55(-9.04%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.10(-0.58%) | |
Mar 28, 2018 | 18.45 | 18.50 | 17.00 | 17.25 | 16,438 | -1.25(-6.76%) |
Mar 27, 2018 | 18.50 | 19.65 | 18.50 | 18.50 | 10,239 | -0.10(-0.54%) |
Mar 26, 2018 | 18.45 | 18.75 | 18.20 | 18.60 | 6,013 | +0.15(+0.81%) |
Mar 23, 2018 | 19.30 | 19.30 | 18.15 | 18.45 | 7,248 | -0.80(-4.16%) |
Mar 22, 2018 | 19.60 | 19.70 | 18.80 | 19.25 | 6,344 | -0.30(-1.53%) |
Mar 21, 2018 | 19.75 | 19.95 | 19.35 | 19.55 | 1,240 | -0.40(-2.01%) |
Mar 20, 2018 | 19.35 | 19.95 | 19.32 | 19.95 | 2,040 | +0.85(+4.45%) |
Mar 19, 2018 | 19.70 | 19.70 | 18.85 | 19.10 | 3,066 | -0.60(-3.05%) |
Mar 16, 2018 | 19.50 | 20.30 | 19.05 | 19.70 | 5,131 | +0.20(+1.03%) |
Mar 15, 2018 | 19.55 | 20.00 | 19.25 | 19.50 | 6,445 | -0.30(-1.52%) |
Mar 14, 2018 | 20.15 | 20.15 | 19.35 | 19.80 | 16,971 | -0.40(-1.98%) |
Mar 13, 2018 | 20.25 | 20.45 | 20.05 | 20.20 | 3,853 | -0.15(-0.74%) |
Mar 12, 2018 | 19.25 | 20.85 | 19.25 | 20.35 | 14,526 | +1.20(+6.27%) |
Mar 09, 2018 | 19.00 | 19.55 | 19.00 | 19.15 | 11,884 | +0.15(+0.79%) |
Mar 08, 2018 | 19.45 | 19.70 | 18.90 | 19.00 | 4,486 | -0.55(-2.81%) |
Mar 07, 2018 | 19.00 | 19.55 | 3,076 | -0.05(-0.26%) | ||
Mar 06, 2018 | 19.55 | 19.65 | 18.70 | 19.60 | 5,941 | +0.35(+1.82%) |
Mar 05, 2018 | 17.95 | 19.25 | 17.90 | 19.25 | 10,074 | +1.55(+8.76%) |
Mar 02, 2018 | 17.00 | 18.10 | 17.00 | 17.70 | 7,997 | +0.30(+1.72%) |