Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.61 | 18.12 | 17.40 | 18.12 | 1,173 | +0.60(+3.42%) |
May 30, 2018 | 17.16 | 17.71 | 17.16 | 17.52 | 827 | +0.36(+2.10%) |
May 29, 2018 | 17.64 | 18.00 | 17.10 | 17.16 | 658 | -0.14(-0.79%) |
May 25, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.82(-4.54%) | |
May 24, 2018 | 18.72 | 18.72 | 18.12 | 18.12 | 572 | -0.17(-0.93%) |
May 23, 2018 | 18.96 | 18.96 | 18.00 | 18.29 | 2,166 | -0.91(-4.74%) |
May 22, 2018 | 19.56 | 19.68 | 19.20 | 19.20 | 339 | -0.11(-0.56%) |
May 21, 2018 | 19.20 | 19.56 | 18.93 | 19.31 | 943 | +0.11(+0.56%) |
May 18, 2018 | 19.68 | 19.68 | 18.81 | 19.20 | 996 | -0.36(-1.84%) |
May 17, 2018 | 19.68 | 19.68 | 18.96 | 19.56 | 424 | +0.00(+0.00%) |
May 16, 2018 | 19.32 | 19.68 | 18.96 | 19.56 | 1,894 | +0.36(+1.87%) |
May 15, 2018 | 19.44 | 19.44 | 18.72 | 19.20 | 2,582 | -0.58(-2.94%) |
May 14, 2018 | 18.60 | 20.40 | 18.36 | 19.78 | 3,029 | +1.18(+6.35%) |
May 11, 2018 | 17.76 | 18.60 | 17.76 | 18.60 | 827 | +0.85(+4.81%) |
May 10, 2018 | 16.92 | 18.60 | 16.92 | 17.75 | 8,307 | +0.71(+4.15%) |
May 09, 2018 | 16.80 | 17.40 | 16.33 | 17.04 | 5,721 | +0.36(+2.16%) |
May 08, 2018 | 16.56 | 16.68 | 16.32 | 16.68 | 748 | +0.00(+0.00%) |
May 07, 2018 | 16.32 | 16.80 | 16.20 | 16.68 | 963 | -0.12(-0.71%) |
May 04, 2018 | 16.20 | 18.12 | 16.20 | 16.80 | 14,891 | +0.36(+2.19%) |
May 03, 2018 | 16.20 | 17.40 | 16.20 | 16.44 | 1,372 | +0.72(+4.58%) |
May 02, 2018 | 15.96 | 16.80 | 15.72 | 15.72 | 450 | -0.61(-3.75%) |
May 01, 2018 | 16.32 | 17.25 | 16.23 | 16.33 | 322 | -0.30(-1.79%) |
Apr 30, 2018 | 16.32 | 16.63 | 16.32 | 16.63 | 300 | -0.05(-0.30%) |
Apr 27, 2018 | 16.68 | 16.92 | 16.67 | 16.68 | 743 | -0.01(-0.07%) |
Apr 26, 2018 | 16.56 | 16.92 | 15.72 | 16.69 | 652 | +0.13(+0.80%) |
Apr 25, 2018 | 16.32 | 16.68 | 16.32 | 16.56 | 149 | -0.23(-1.34%) |
Apr 24, 2018 | 16.20 | 17.04 | 16.20 | 16.79 | 311 | +0.23(+1.36%) |
Apr 23, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 61 | +0.00(+0.00%) |
Apr 20, 2018 | 15.96 | 17.17 | 15.96 | 16.56 | 705 | +0.24(+1.47%) |
Apr 19, 2018 | 16.20 | 16.56 | 16.20 | 16.32 | 140 | -0.48(-2.87%) |
Apr 18, 2018 | 15.96 | 17.16 | 15.96 | 16.80 | 1,986 | +0.48(+2.96%) |
Apr 17, 2018 | 16.80 | 16.80 | 15.86 | 16.32 | 126 | -0.60(-3.55%) |
Apr 16, 2018 | 15.84 | 16.92 | 15.73 | 16.92 | 2,570 | +1.08(+6.81%) |
Apr 13, 2018 | 15.84 | 16.08 | 15.72 | 15.84 | 323 | -0.36(-2.21%) |
Apr 12, 2018 | 15.72 | 16.20 | 15.72 | 16.20 | 115 | +0.12(+0.74%) |
Apr 11, 2018 | 16.44 | 16.68 | 15.96 | 16.08 | 808 | -0.11(-0.69%) |
Apr 10, 2018 | 16.80 | 16.80 | 15.89 | 16.19 | 314 | -0.25(-1.50%) |
Apr 09, 2018 | 16.32 | 16.44 | 15.60 | 16.44 | 343 | +0.12(+0.74%) |
Apr 06, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 344 | +0.36(+2.26%) |
Apr 05, 2018 | 16.20 | 16.20 | 15.60 | 15.96 | 148 | -0.36(-2.21%) |
Apr 04, 2018 | 15.36 | 16.44 | 15.36 | 16.32 | 460 | +0.60(+3.82%) |
Apr 03, 2018 | 15.92 | 15.96 | 15.72 | 15.72 | 127 | +0.00(+0.00%) |
Apr 02, 2018 | 15.72 | 16.08 | 15.72 | 15.72 | 118 | -0.47(-2.89%) |
Mar 29, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.23(+1.43%) | |
Mar 28, 2018 | 16.63 | 16.63 | 15.96 | 15.96 | 786 | -0.26(-1.59%) |
Mar 27, 2018 | 15.96 | 16.80 | 15.84 | 16.22 | 909 | +0.12(+0.74%) |
Mar 26, 2018 | 16.68 | 16.80 | 16.10 | 16.10 | 1,834 | -0.57(-3.41%) |
Mar 23, 2018 | 16.32 | 16.67 | 16.20 | 16.67 | 106 | +0.35(+2.13%) |
Mar 22, 2018 | 16.68 | 16.68 | 15.96 | 16.32 | 718 | -0.61(-3.58%) |
Mar 21, 2018 | 16.56 | 17.04 | 16.20 | 16.93 | 355 | +0.37(+2.22%) |
Mar 20, 2018 | 16.32 | 16.80 | 16.27 | 16.56 | 1,341 | +0.24(+1.46%) |
Mar 19, 2018 | 16.20 | 17.88 | 16.05 | 16.32 | 1,826 | -0.12(-0.73%) |
Mar 16, 2018 | 16.68 | 16.80 | 16.32 | 16.44 | 530 | -0.36(-2.14%) |
Mar 15, 2018 | 16.08 | 16.80 | 15.84 | 16.80 | 2,847 | +0.96(+6.06%) |
Mar 14, 2018 | 17.76 | 18.00 | 15.84 | 15.84 | 3,301 | -1.50(-8.66%) |
Mar 13, 2018 | 16.80 | 18.00 | 16.08 | 17.34 | 2,756 | +0.66(+3.96%) |
Mar 12, 2018 | 16.80 | 17.03 | 16.56 | 16.68 | 168 | +0.06(+0.38%) |
Mar 09, 2018 | 16.57 | 16.86 | 16.56 | 16.62 | 132 | -0.06(-0.37%) |
Mar 08, 2018 | 16.68 | 16.68 | 16.56 | 16.68 | 116 | -0.36(-2.11%) |
Mar 07, 2018 | 16.20 | 17.04 | 15.96 | 17.04 | 1,186 | +0.72(+4.41%) |
Mar 06, 2018 | 16.80 | 16.80 | 16.20 | 16.32 | 232 | -0.48(-2.86%) |
Mar 05, 2018 | 16.80 | 16.80 | 16.48 | 16.80 | 306 | -0.24(-1.41%) |
Mar 02, 2018 | 16.70 | 17.04 | 16.46 | 17.04 | 477 | -0.12(-0.70%) |