Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.08 | 15.13 | 15.04 | 15.08 | 14,024 | +0.11(+0.72%) |
May 30, 2018 | 14.91 | 15.10 | 14.72 | 14.97 | 47,162 | +0.08(+0.55%) |
May 29, 2018 | 15.03 | 15.17 | 14.79 | 14.89 | 65,547 | -0.85(-5.41%) |
May 25, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.33(-2.03%) | |
May 24, 2018 | 16.05 | 16.08 | 15.95 | 16.07 | 16,569 | -0.37(-2.23%) |
May 23, 2018 | 16.42 | 16.44 | 16.41 | 16.43 | 3,339 | -0.32(-1.90%) |
May 22, 2018 | 16.77 | 16.77 | 16.75 | 16.75 | 3,493 | +0.42(+2.59%) |
May 21, 2018 | 16.57 | 16.57 | 16.32 | 16.33 | 3,813 | +0.08(+0.48%) |
May 18, 2018 | 16.17 | 16.32 | 15.97 | 16.25 | 16,167 | -0.37(-2.24%) |
May 17, 2018 | 16.98 | 16.98 | 16.51 | 16.62 | 14,952 | -0.64(-3.69%) |
May 16, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 871 | +0.20(+1.19%) |
May 15, 2018 | 16.85 | 17.08 | 16.85 | 17.05 | 2,361 | -0.20(-1.14%) |
May 14, 2018 | 17.45 | 17.45 | 17.24 | 17.25 | 21,792 | -0.21(-1.23%) |
May 11, 2018 | 17.70 | 17.70 | 17.43 | 17.47 | 858 | -0.34(-1.93%) |
May 10, 2018 | 17.83 | 17.83 | 17.81 | 17.81 | 2,400 | +0.53(+3.08%) |
May 09, 2018 | 17.21 | 17.28 | 17.18 | 17.28 | 3,469 | +0.17(+0.99%) |
May 08, 2018 | 17.14 | 17.14 | 17.11 | 17.11 | 1,351 | -0.07(-0.40%) |
May 07, 2018 | 17.22 | 17.22 | 17.17 | 17.18 | 1,051 | -0.20(-1.16%) |
May 04, 2018 | 17.24 | 17.49 | 17.24 | 17.38 | 40,301 | +0.01(+0.04%) |
May 03, 2018 | 17.48 | 17.48 | 17.30 | 17.37 | 15,854 | -0.23(-1.30%) |
May 02, 2018 | 17.66 | 17.66 | 17.58 | 17.60 | 1,029 | -0.20(-1.14%) |
May 01, 2018 | 17.68 | 17.82 | 17.68 | 17.80 | 3,333 | -0.24(-1.34%) |
Apr 30, 2018 | 18.16 | 18.16 | 18.05 | 18.05 | 1,776 | -0.30(-1.63%) |
Apr 27, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 391 | +0.14(+0.74%) |
Apr 26, 2018 | 18.07 | 18.21 | 18.07 | 18.21 | 6,315 | +0.29(+1.63%) |
Apr 25, 2018 | 17.90 | 17.92 | 17.90 | 17.92 | 2,915 | -0.21(-1.15%) |
Apr 24, 2018 | 18.37 | 18.37 | 18.12 | 18.13 | 4,596 | -0.04(-0.23%) |
Apr 23, 2018 | 18.20 | 18.20 | 18.14 | 18.17 | 95,799 | -0.26(-1.40%) |
Apr 20, 2018 | 18.33 | 18.43 | 18.33 | 18.43 | 590 | -0.16(-0.87%) |
Apr 19, 2018 | 18.54 | 18.59 | 18.54 | 18.59 | 1,515 | -0.09(-0.51%) |
Apr 18, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 576 | +0.54(+2.99%) |
Apr 17, 2018 | 17.88 | 18.14 | 17.88 | 18.14 | 1,979 | +0.03(+0.15%) |
Apr 13, 2018 | 18.12 | 18.12 | 18.12 | 85 | -0.34(-1.83%) | |
Apr 12, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 147 | +0.03(+0.18%) |
Apr 11, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 147 | +0.20(+1.08%) |
Apr 10, 2018 | 17.94 | 18.26 | 17.93 | 18.23 | 6,558 | +0.35(+1.97%) |
Apr 09, 2018 | 18.31 | 18.31 | 17.87 | 17.87 | 6,649 | -0.51(-2.80%) |
Apr 06, 2018 | 18.62 | 18.64 | 18.28 | 18.39 | 5,490 | -0.37(-1.95%) |
Apr 05, 2018 | 19.02 | 19.04 | 18.74 | 18.75 | 7,756 | +0.22(+1.17%) |
Apr 04, 2018 | 18.23 | 18.54 | 18.16 | 18.54 | 55,026 | -0.35(-1.86%) |
Apr 03, 2018 | 18.92 | 18.98 | 18.89 | 18.89 | 6,020 | +0.17(+0.93%) |
Apr 02, 2018 | 19.01 | 19.06 | 18.67 | 18.72 | 8,202 | -0.34(-1.78%) |
Mar 29, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.70(+3.81%) | |
Mar 28, 2018 | 18.41 | 18.41 | 18.32 | 18.35 | 20,616 | -0.22(-1.16%) |
Mar 27, 2018 | 18.84 | 18.84 | 18.55 | 18.57 | 5,834 | -0.39(-2.07%) |
Mar 26, 2018 | 19.03 | 19.06 | 18.78 | 18.96 | 21,563 | +0.25(+1.34%) |
Mar 23, 2018 | 18.81 | 19.01 | 18.67 | 18.71 | 18,964 | -0.03(-0.14%) |
Mar 22, 2018 | 18.85 | 18.92 | 18.74 | 18.74 | 5,642 | -0.35(-1.84%) |
Mar 21, 2018 | 18.79 | 19.09 | 18.79 | 19.09 | 4,479 | +0.36(+1.90%) |
Mar 20, 2018 | 18.78 | 18.81 | 18.74 | 18.74 | 3,248 | -0.06(-0.34%) |
Mar 19, 2018 | 18.85 | 18.91 | 18.69 | 18.80 | 25,780 | -0.22(-1.17%) |
Mar 16, 2018 | 18.87 | 19.12 | 18.87 | 19.02 | 33,926 | +0.05(+0.25%) |
Mar 15, 2018 | 19.20 | 19.20 | 18.94 | 18.98 | 4,389 | -0.39(-1.99%) |
Mar 14, 2018 | 19.40 | 19.40 | 19.35 | 19.36 | 2,858 | -0.12(-0.59%) |
Mar 13, 2018 | 19.69 | 19.69 | 19.47 | 19.48 | 3,277 | -0.11(-0.55%) |
Mar 12, 2018 | 19.61 | 19.65 | 19.59 | 19.59 | 5,615 | +0.13(+0.66%) |
Mar 09, 2018 | 19.42 | 19.55 | 19.37 | 19.46 | 17,775 | +0.29(+1.52%) |
Mar 08, 2018 | 19.35 | 19.35 | 19.08 | 19.17 | 5,332 | -0.20(-1.03%) |
Mar 07, 2018 | 19.17 | 19.37 | 4,019 | -0.26(-1.33%) | ||
Mar 06, 2018 | 19.62 | 19.63 | 19.60 | 19.63 | 25,537 | +0.18(+0.94%) |
Mar 05, 2018 | 19.44 | 19.44 | 19.44 | 19.44 | 409 | +0.33(+1.74%) |
Mar 02, 2018 | 19.11 | 19.11 | 19.11 | 19.11 | 302 | -0.18(-0.95%) |