Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.00 | 17.10 | 16.78 | 17.00 | 998 | +0.40(+2.41%) |
May 30, 2018 | 16.90 | 17.20 | 16.60 | 16.60 | 2,511 | -0.30(-1.78%) |
May 29, 2018 | 15.90 | 17.00 | 15.89 | 16.90 | 7,540 | +1.00(+6.29%) |
May 25, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.20(-1.23%) | |
May 24, 2018 | 15.70 | 16.15 | 15.50 | 16.10 | 1,334 | +0.50(+3.19%) |
May 23, 2018 | 16.30 | 16.70 | 15.59 | 15.60 | 8,862 | -1.00(-6.02%) |
May 22, 2018 | 16.70 | 16.90 | 16.20 | 16.60 | 980 | -0.20(-1.19%) |
May 21, 2018 | 16.90 | 17.00 | 16.80 | 16.80 | 2,978 | +0.00(+0.00%) |
May 18, 2018 | 16.90 | 17.00 | 16.12 | 16.80 | 8,577 | +0.70(+4.35%) |
May 17, 2018 | 16.50 | 16.50 | 15.80 | 16.10 | 6,309 | +0.00(+0.00%) |
May 16, 2018 | 15.50 | 16.50 | 15.50 | 16.10 | 1,628 | -0.36(-2.18%) |
May 15, 2018 | 16.20 | 16.50 | 16.00 | 16.46 | 3,620 | +0.07(+0.40%) |
May 14, 2018 | 16.00 | 16.50 | 15.60 | 16.39 | 2,473 | +0.49(+3.09%) |
May 11, 2018 | 15.60 | 15.90 | 15.41 | 15.90 | 960 | +0.30(+1.92%) |
May 10, 2018 | 15.50 | 15.60 | 15.50 | 15.60 | 1,467 | +0.00(+0.00%) |
May 09, 2018 | 15.50 | 15.70 | 15.01 | 15.60 | 2,918 | +0.25(+1.63%) |
May 08, 2018 | 15.40 | 15.50 | 15.00 | 15.35 | 2,228 | -0.05(-0.32%) |
May 07, 2018 | 15.10 | 15.50 | 14.51 | 15.40 | 2,322 | +0.40(+2.67%) |
May 04, 2018 | 14.90 | 15.00 | 14.30 | 15.00 | 4,852 | +0.24(+1.63%) |
May 03, 2018 | 15.00 | 15.00 | 14.70 | 14.76 | 1,845 | -0.15(-1.04%) |
May 02, 2018 | 15.50 | 15.50 | 14.89 | 14.91 | 1,686 | -0.69(-4.39%) |
May 01, 2018 | 15.80 | 15.80 | 14.80 | 15.60 | 2,419 | -0.10(-0.64%) |
Apr 30, 2018 | 15.50 | 15.70 | 14.70 | 15.70 | 3,566 | +0.50(+3.29%) |
Apr 27, 2018 | 14.90 | 15.20 | 14.50 | 15.20 | 3,153 | +0.60(+4.11%) |
Apr 26, 2018 | 15.10 | 15.29 | 14.60 | 14.60 | 1,248 | -0.40(-2.67%) |
Apr 25, 2018 | 14.70 | 15.00 | 14.30 | 15.00 | 4,372 | +0.50(+3.45%) |
Apr 24, 2018 | 16.20 | 16.20 | 14.30 | 14.50 | 5,513 | -0.50(-3.33%) |
Apr 23, 2018 | 15.90 | 15.90 | 14.77 | 15.00 | 2,957 | -0.40(-2.60%) |
Apr 20, 2018 | 16.30 | 16.30 | 15.30 | 15.40 | 4,829 | -0.90(-5.52%) |
Apr 19, 2018 | 16.50 | 16.50 | 16.00 | 16.30 | 1,919 | +0.20(+1.24%) |
Apr 18, 2018 | 16.70 | 16.80 | 16.10 | 16.10 | 3,047 | -0.90(-5.29%) |
Apr 17, 2018 | 17.90 | 17.90 | 15.75 | 17.00 | 8,321 | -0.49(-2.81%) |
Apr 16, 2018 | 16.90 | 17.70 | 16.51 | 17.49 | 20,901 | +0.69(+4.12%) |
Apr 13, 2018 | 16.50 | 16.80 | 15.90 | 16.80 | 6,287 | +0.30(+1.82%) |
Apr 12, 2018 | 15.50 | 16.50 | 15.50 | 16.50 | 9,018 | +1.40(+9.27%) |
Apr 11, 2018 | 15.00 | 16.00 | 15.00 | 15.10 | 2,424 | -0.30(-1.95%) |
Apr 10, 2018 | 15.30 | 15.50 | 15.20 | 15.40 | 950 | -0.20(-1.28%) |
Apr 09, 2018 | 14.50 | 15.90 | 14.50 | 15.60 | 4,050 | +1.10(+7.59%) |
Apr 06, 2018 | 15.00 | 15.70 | 14.50 | 14.50 | 3,198 | -1.10(-7.05%) |
Apr 05, 2018 | 15.90 | 16.40 | 15.20 | 15.60 | 8,259 | -0.25(-1.58%) |
Apr 04, 2018 | 16.00 | 16.00 | 15.16 | 15.85 | 2,539 | +0.75(+4.97%) |
Apr 03, 2018 | 15.40 | 15.60 | 15.10 | 15.10 | 2,481 | -0.20(-1.31%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.00 | 15.30 | 4,490 | -0.10(-0.65%) |
Mar 29, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.10(-0.65%) | |
Mar 28, 2018 | 15.70 | 15.70 | 15.13 | 15.50 | 11,368 | -0.05(-0.35%) |
Mar 27, 2018 | 16.80 | 16.80 | 15.40 | 15.55 | 3,257 | -1.15(-6.86%) |
Mar 26, 2018 | 17.00 | 17.40 | 15.63 | 16.70 | 7,548 | +0.00(+0.00%) |
Mar 23, 2018 | 16.50 | 17.45 | 16.00 | 16.70 | 27,942 | +0.70(+4.37%) |
Mar 22, 2018 | 15.80 | 16.60 | 15.70 | 16.00 | 4,889 | +0.30(+1.91%) |
Mar 21, 2018 | 16.90 | 16.95 | 15.70 | 15.70 | 18,942 | -1.20(-7.10%) |
Mar 20, 2018 | 16.80 | 16.90 | 16.07 | 16.90 | 5,869 | +0.20(+1.20%) |
Mar 19, 2018 | 16.60 | 16.70 | 16.10 | 16.70 | 5,452 | +0.20(+1.21%) |
Mar 16, 2018 | 16.00 | 16.50 | 15.60 | 16.50 | 7,341 | +0.70(+4.43%) |
Mar 15, 2018 | 16.50 | 16.50 | 15.10 | 15.80 | 12,281 | -0.70(-4.24%) |
Mar 14, 2018 | 15.80 | 16.50 | 15.60 | 16.50 | 5,284 | +0.59(+3.71%) |
Mar 13, 2018 | 15.00 | 16.20 | 14.60 | 15.91 | 12,222 | +1.01(+6.78%) |
Mar 12, 2018 | 14.50 | 14.90 | 14.40 | 14.90 | 6,902 | +0.50(+3.47%) |
Mar 09, 2018 | 14.60 | 14.90 | 14.20 | 14.40 | 6,660 | -0.20(-1.37%) |
Mar 08, 2018 | 14.10 | 14.60 | 14.00 | 14.60 | 6,837 | +1.00(+7.35%) |
Mar 07, 2018 | 14.20 | 13.60 | 5,588 | +0.10(+0.74%) | ||
Mar 06, 2018 | 14.20 | 14.20 | 13.20 | 13.50 | 3,749 | -0.60(-4.26%) |
Mar 05, 2018 | 14.20 | 14.20 | 13.30 | 14.10 | 3,735 | +0.40(+2.92%) |
Mar 02, 2018 | 13.30 | 13.70 | 13.20 | 13.70 | 2,357 | +0.30(+2.24%) |