Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.40 | 17.19 | 16.30 | 17.15 | 98,068 | +0.70(+4.26%) |
May 30, 2018 | 16.55 | 16.90 | 16.35 | 16.45 | 39,106 | +0.05(+0.30%) |
May 29, 2018 | 16.25 | 16.55 | 15.90 | 16.40 | 67,622 | +0.00(+0.00%) |
May 25, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.10(+0.61%) | |
May 24, 2018 | 16.10 | 16.35 | 16.05 | 16.30 | 33,249 | +0.20(+1.24%) |
May 23, 2018 | 16.50 | 16.60 | 16.00 | 16.10 | 46,378 | -0.50(-3.01%) |
May 22, 2018 | 16.40 | 16.60 | 16.30 | 16.60 | 86,779 | +0.30(+1.84%) |
May 21, 2018 | 16.25 | 16.85 | 16.20 | 16.30 | 126,452 | +0.15(+0.93%) |
May 18, 2018 | 16.90 | 17.00 | 16.05 | 16.15 | 37,368 | -0.80(-4.72%) |
May 17, 2018 | 17.05 | 17.18 | 16.75 | 16.95 | 30,533 | -0.05(-0.29%) |
May 16, 2018 | 16.70 | 17.15 | 16.62 | 17.00 | 55,633 | +0.30(+1.80%) |
May 15, 2018 | 16.75 | 16.89 | 16.55 | 16.70 | 33,538 | -0.15(-0.89%) |
May 14, 2018 | 16.30 | 16.95 | 16.30 | 16.85 | 55,009 | +0.60(+3.69%) |
May 11, 2018 | 16.20 | 16.50 | 16.10 | 16.25 | 27,951 | +0.00(+0.00%) |
May 10, 2018 | 16.20 | 16.45 | 16.05 | 16.25 | 40,085 | +0.15(+0.93%) |
May 09, 2018 | 16.15 | 16.35 | 15.75 | 16.10 | 41,796 | +0.00(+0.00%) |
May 08, 2018 | 16.10 | 16.43 | 16.05 | 16.10 | 55,904 | -0.05(-0.31%) |
May 07, 2018 | 15.60 | 16.30 | 15.50 | 16.15 | 61,885 | +0.50(+3.19%) |
May 04, 2018 | 15.50 | 15.96 | 15.30 | 15.65 | 49,518 | +0.10(+0.64%) |
May 03, 2018 | 15.35 | 15.70 | 14.85 | 15.55 | 41,737 | +0.05(+0.32%) |
May 02, 2018 | 15.15 | 15.55 | 15.00 | 15.50 | 39,129 | +0.40(+2.65%) |
May 01, 2018 | 15.15 | 15.15 | 14.55 | 15.10 | 83,466 | -0.15(-0.98%) |
Apr 30, 2018 | 15.40 | 15.40 | 14.90 | 15.25 | 123,021 | -0.20(-1.29%) |
Apr 27, 2018 | 16.10 | 16.10 | 15.10 | 15.45 | 110,196 | -0.50(-3.13%) |
Apr 26, 2018 | 15.85 | 16.10 | 15.60 | 15.95 | 92,106 | +0.25(+1.59%) |
Apr 25, 2018 | 15.30 | 15.82 | 14.80 | 15.70 | 179,383 | +0.20(+1.29%) |
Apr 24, 2018 | 17.00 | 17.00 | 15.40 | 15.50 | 223,282 | -0.95(-5.78%) |
Apr 23, 2018 | 16.20 | 16.88 | 15.90 | 16.45 | 151,776 | +0.35(+2.17%) |
Apr 20, 2018 | 16.65 | 16.95 | 15.90 | 16.10 | 123,738 | -0.70(-4.17%) |
Apr 19, 2018 | 17.65 | 17.80 | 16.60 | 16.80 | 93,338 | -0.95(-5.35%) |
Apr 18, 2018 | 18.60 | 18.60 | 17.70 | 17.75 | 52,677 | -0.85(-4.57%) |
Apr 17, 2018 | 18.50 | 18.70 | 18.12 | 18.60 | 65,148 | +0.30(+1.64%) |
Apr 16, 2018 | 18.40 | 18.55 | 18.15 | 18.30 | 56,767 | +0.05(+0.27%) |
Apr 13, 2018 | 18.35 | 18.40 | 18.00 | 18.25 | 39,601 | +0.00(+0.00%) |
Apr 12, 2018 | 18.05 | 18.45 | 17.90 | 18.25 | 68,573 | +0.25(+1.39%) |
Apr 11, 2018 | 17.60 | 18.35 | 17.55 | 18.00 | 49,677 | +0.15(+0.84%) |
Apr 10, 2018 | 17.65 | 17.90 | 17.15 | 17.85 | 54,705 | +0.55(+3.18%) |
Apr 09, 2018 | 17.10 | 17.90 | 17.00 | 17.30 | 87,440 | +0.45(+2.67%) |
Apr 06, 2018 | 17.45 | 17.80 | 16.60 | 16.85 | 82,391 | -0.85(-4.80%) |
Apr 05, 2018 | 17.65 | 17.80 | 17.25 | 17.70 | 63,587 | +0.25(+1.43%) |
Apr 04, 2018 | 17.05 | 17.70 | 16.50 | 17.45 | 78,225 | -0.03(-0.14%) |
Apr 03, 2018 | 16.80 | 17.60 | 16.80 | 17.48 | 53,531 | +0.78(+4.64%) |
Apr 02, 2018 | 17.65 | 17.90 | 16.20 | 16.70 | 94,348 | -1.30(-7.22%) |
Mar 29, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.55(+3.15%) | |
Mar 28, 2018 | 18.45 | 18.70 | 17.25 | 17.45 | 72,644 | -1.05(-5.68%) |
Mar 27, 2018 | 18.90 | 19.25 | 18.40 | 18.50 | 66,394 | -0.35(-1.86%) |
Mar 26, 2018 | 19.25 | 19.45 | 18.55 | 18.85 | 68,677 | +0.05(+0.27%) |
Mar 23, 2018 | 19.45 | 19.80 | 18.80 | 18.80 | 105,534 | -0.65(-3.34%) |
Mar 22, 2018 | 19.95 | 19.95 | 19.30 | 19.45 | 75,123 | -0.70(-3.47%) |
Mar 21, 2018 | 19.95 | 20.30 | 19.55 | 20.15 | 104,470 | +0.10(+0.50%) |
Mar 20, 2018 | 19.75 | 20.70 | 19.65 | 20.05 | 200,928 | +0.70(+3.62%) |
Mar 19, 2018 | 19.00 | 19.35 | 18.50 | 19.35 | 116,937 | +0.30(+1.57%) |
Mar 16, 2018 | 18.65 | 19.15 | 18.50 | 19.05 | 49,988 | +0.40(+2.14%) |
Mar 15, 2018 | 18.25 | 18.70 | 17.90 | 18.65 | 51,309 | +0.40(+2.19%) |
Mar 14, 2018 | 18.50 | 18.50 | 18.05 | 18.25 | 33,663 | -0.10(-0.54%) |
Mar 13, 2018 | 18.40 | 18.80 | 18.15 | 18.35 | 70,634 | +0.10(+0.55%) |
Mar 12, 2018 | 18.45 | 18.50 | 17.95 | 18.25 | 85,116 | -0.10(-0.54%) |
Mar 09, 2018 | 18.45 | 18.65 | 18.25 | 18.35 | 64,531 | +0.15(+0.82%) |
Mar 08, 2018 | 18.10 | 18.40 | 17.60 | 18.20 | 75,864 | +0.25(+1.39%) |
Mar 07, 2018 | 18.27 | 17.70 | 17.95 | 82,135 | -0.15(-0.83%) | |
Mar 06, 2018 | 17.65 | 18.40 | 17.60 | 18.10 | 70,678 | +0.55(+3.13%) |
Mar 05, 2018 | 16.90 | 17.85 | 16.85 | 17.55 | 69,800 | +0.60(+3.54%) |
Mar 02, 2018 | 16.20 | 17.07 | 16.00 | 16.95 | 63,329 | +0.65(+3.99%) |