Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.50 | 18.00 | 17.50 | 18.00 | 3,680 | +0.00(+0.00%) |
May 30, 2018 | 17.52 | 18.00 | 17.52 | 18.00 | 4,200 | +0.49(+2.83%) |
May 25, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.18(-1.04%) | |
May 24, 2018 | 17.71 | 17.71 | 17.69 | 17.69 | 303 | -0.66(-3.58%) |
May 23, 2018 | 17.67 | 18.35 | 16.80 | 18.35 | 71,791 | +0.10(+0.53%) |
May 22, 2018 | 18.20 | 18.89 | 18.20 | 18.25 | 42,661 | +0.05(+0.28%) |
May 21, 2018 | 18.01 | 18.20 | 18.01 | 18.20 | 32,121 | +0.20(+1.11%) |
May 18, 2018 | 18.11 | 18.11 | 18.00 | 18.00 | 2,734 | -0.27(-1.48%) |
May 17, 2018 | 17.71 | 18.29 | 17.71 | 18.27 | 1,577 | +0.52(+2.93%) |
May 16, 2018 | 17.46 | 17.75 | 17.46 | 17.75 | 740 | +0.15(+0.85%) |
May 15, 2018 | 17.75 | 17.75 | 17.60 | 17.60 | 3,821 | +0.00(+0.00%) |
May 14, 2018 | 17.33 | 17.68 | 17.33 | 17.60 | 1,702 | +0.84(+5.01%) |
May 11, 2018 | 17.01 | 17.20 | 16.74 | 16.76 | 3,481 | -0.24(-1.41%) |
May 10, 2018 | 16.86 | 17.20 | 16.86 | 17.00 | 4,634 | -0.39(-2.24%) |
May 09, 2018 | 17.12 | 17.39 | 16.99 | 17.39 | 5,228 | +1.14(+7.02%) |
May 08, 2018 | 16.29 | 16.29 | 16.25 | 16.25 | 809 | -0.47(-2.81%) |
May 07, 2018 | 16.79 | 16.94 | 16.72 | 16.72 | 730 | +0.73(+4.57%) |
May 03, 2018 | 15.99 | 15.99 | 15.99 | 772 | -0.51(-3.12%) | |
May 02, 2018 | 16.40 | 16.64 | 16.40 | 16.50 | 3,998 | -0.23(-1.39%) |
May 01, 2018 | 16.50 | 16.96 | 16.30 | 16.74 | 3,614 | +0.24(+1.44%) |
Apr 30, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 282 | -0.05(-0.30%) |
Apr 27, 2018 | 16.60 | 16.60 | 16.25 | 16.55 | 2,911 | -0.20(-1.19%) |
Apr 26, 2018 | 16.75 | 16.75 | 16.75 | 16.75 | 917 | +0.50(+3.08%) |
Apr 25, 2018 | 16.25 | 16.30 | 16.20 | 16.25 | 2,427 | -0.30(-1.82%) |
Apr 24, 2018 | 16.40 | 16.55 | 16.32 | 16.55 | 914 | -0.20(-1.19%) |
Apr 23, 2018 | 16.32 | 16.89 | 16.32 | 16.75 | 5,224 | +0.75(+4.69%) |
Apr 20, 2018 | 17.00 | 17.00 | 16.00 | 16.00 | 115,006 | -0.75(-4.48%) |
Apr 19, 2018 | 16.75 | 16.75 | 16.50 | 16.75 | 15,815 | +0.27(+1.64%) |
Apr 18, 2018 | 17.27 | 17.36 | 16.43 | 16.48 | 72,801 | -0.49(-2.89%) |
Apr 17, 2018 | 17.00 | 17.19 | 16.93 | 16.97 | 30,922 | +0.54(+3.29%) |
Apr 16, 2018 | 16.11 | 16.43 | 16.05 | 16.43 | 1,251 | +1.23(+8.08%) |
Apr 13, 2018 | 15.52 | 15.52 | 15.10 | 15.20 | 2,362 | -0.01(-0.06%) |
Apr 12, 2018 | 15.14 | 15.21 | 15.14 | 15.21 | 1,161 | +0.05(+0.33%) |
Apr 11, 2018 | 15.19 | 15.19 | 15.16 | 15.16 | 389 | -0.09(-0.59%) |
Apr 10, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 501 | +0.86(+5.98%) |
Apr 09, 2018 | 15.50 | 15.50 | 14.12 | 14.39 | 52,437 | +0.27(+1.91%) |
Apr 06, 2018 | 14.15 | 14.15 | 13.75 | 14.12 | 27,147 | -0.71(-4.79%) |
Apr 05, 2018 | 14.54 | 14.94 | 14.32 | 14.83 | 81,950 | +0.98(+7.08%) |
Apr 04, 2018 | 14.19 | 14.42 | 13.85 | 13.85 | 19,093 | +0.25(+1.83%) |
Apr 03, 2018 | 13.88 | 13.88 | 13.60 | 13.60 | 949 | -0.35(-2.50%) |
Apr 02, 2018 | 13.96 | 13.96 | 13.95 | 13.95 | 1,714 | -0.14(-0.96%) |
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.52(+3.80%) | |
Mar 28, 2018 | 13.01 | 15.64 | 13.01 | 13.57 | 1,539 | -0.03(-0.22%) |
Mar 27, 2018 | 14.10 | 14.10 | 13.60 | 13.60 | 3,549 | -0.37(-2.65%) |
Mar 26, 2018 | 14.17 | 14.17 | 13.82 | 13.97 | 7,485 | -0.45(-3.11%) |
Mar 23, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 3,776 | +0.00(+0.02%) |
Mar 22, 2018 | 13.88 | 14.42 | 13.88 | 14.42 | 842 | -0.58(-3.90%) |
Mar 21, 2018 | 14.97 | 15.00 | 14.97 | 15.00 | 1,527 | +0.35(+2.39%) |
Mar 20, 2018 | 14.80 | 14.80 | 14.39 | 14.65 | 6,191 | -0.15(-1.04%) |
Mar 19, 2018 | 16.00 | 16.00 | 14.70 | 14.80 | 93,661 | -1.20(-7.47%) |
Mar 16, 2018 | 15.85 | 16.15 | 15.85 | 16.00 | 3,058 | +0.55(+3.53%) |
Mar 15, 2018 | 16.80 | 16.80 | 14.18 | 15.45 | 10,678 | -1.57(-9.22%) |
Mar 14, 2018 | 17.25 | 17.25 | 17.02 | 17.02 | 2,559 | -0.41(-2.32%) |
Mar 13, 2018 | 17.54 | 17.55 | 17.42 | 17.43 | 1,741 | +0.23(+1.34%) |
Mar 12, 2018 | 17.20 | 17.61 | 17.20 | 17.20 | 1,792 | -0.27(-1.55%) |
Mar 09, 2018 | 17.20 | 17.52 | 17.20 | 17.47 | 9,344 | +0.42(+2.49%) |
Mar 08, 2018 | 16.90 | 17.05 | 16.90 | 17.05 | 282 | -0.05(-0.32%) |
Mar 07, 2018 | 17.03 | 17.10 | 17.03 | 17.10 | 1,947 | -0.29(-1.67%) |
Mar 06, 2018 | 17.67 | 17.67 | 17.38 | 17.39 | 11,553 | +0.22(+1.28%) |
Mar 05, 2018 | 17.08 | 17.17 | 17.08 | 17.17 | 1,204 | +0.01(+0.06%) |
Mar 02, 2018 | 16.60 | 17.31 | 16.59 | 17.16 | 1,769 | +0.04(+0.24%) |