Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.05 | 19.25 | 18.80 | 19.00 | 69,763 | -0.10(-0.52%) |
May 30, 2018 | 19.25 | 19.45 | 18.85 | 19.10 | 91,865 | -0.20(-1.04%) |
May 29, 2018 | 19.50 | 19.55 | 18.60 | 19.30 | 155,702 | +0.10(+0.52%) |
May 25, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.35(+1.86%) | |
May 24, 2018 | 17.25 | 18.95 | 17.25 | 18.85 | 136,981 | +1.55(+8.96%) |
May 23, 2018 | 17.10 | 17.40 | 17.07 | 17.30 | 37,028 | +0.10(+0.58%) |
May 22, 2018 | 17.35 | 17.35 | 17.00 | 17.20 | 28,963 | -0.10(-0.58%) |
May 21, 2018 | 17.25 | 17.60 | 17.20 | 17.30 | 46,031 | +0.05(+0.29%) |
May 18, 2018 | 17.05 | 17.40 | 17.00 | 17.25 | 50,183 | +0.25(+1.47%) |
May 17, 2018 | 16.80 | 17.10 | 16.70 | 17.00 | 36,713 | +0.20(+1.19%) |
May 16, 2018 | 16.85 | 17.25 | 16.80 | 16.80 | 68,856 | +0.00(+0.00%) |
May 15, 2018 | 17.00 | 17.05 | 16.75 | 16.80 | 33,318 | -0.20(-1.18%) |
May 14, 2018 | 17.30 | 17.30 | 16.80 | 17.00 | 79,079 | -0.35(-2.02%) |
May 11, 2018 | 17.10 | 17.55 | 17.10 | 17.35 | 52,585 | +0.25(+1.46%) |
May 10, 2018 | 17.30 | 17.50 | 17.05 | 17.10 | 63,567 | -0.10(-0.58%) |
May 09, 2018 | 16.60 | 17.35 | 16.54 | 17.20 | 100,284 | +0.60(+3.61%) |
May 08, 2018 | 16.50 | 17.50 | 16.10 | 16.60 | 219,896 | +0.65(+4.08%) |
May 07, 2018 | 15.30 | 16.00 | 15.23 | 15.95 | 92,968 | +0.85(+5.63%) |
May 04, 2018 | 14.95 | 15.30 | 14.95 | 15.10 | 56,050 | +0.15(+1.00%) |
May 03, 2018 | 15.20 | 15.45 | 14.85 | 14.95 | 55,766 | -0.30(-1.97%) |
May 02, 2018 | 15.30 | 15.60 | 15.20 | 15.25 | 36,747 | -0.05(-0.33%) |
May 01, 2018 | 15.15 | 15.45 | 15.05 | 15.30 | 37,483 | +0.15(+0.99%) |
Apr 30, 2018 | 15.05 | 15.30 | 15.00 | 15.15 | 64,260 | +0.10(+0.66%) |
Apr 27, 2018 | 15.15 | 15.15 | 14.80 | 15.05 | 79,305 | +0.05(+0.33%) |
Apr 26, 2018 | 14.90 | 15.00 | 14.75 | 15.00 | 35,477 | +0.15(+1.01%) |
Apr 25, 2018 | 15.20 | 15.20 | 14.70 | 14.85 | 65,769 | -0.25(-1.66%) |
Apr 24, 2018 | 15.35 | 15.35 | 15.00 | 15.10 | 103,195 | -0.20(-1.31%) |
Apr 23, 2018 | 15.80 | 15.87 | 15.20 | 15.30 | 112,432 | -0.45(-2.86%) |
Apr 20, 2018 | 15.65 | 15.96 | 15.45 | 15.75 | 60,864 | +0.05(+0.32%) |
Apr 19, 2018 | 15.90 | 15.90 | 15.45 | 15.70 | 67,042 | -0.15(-0.95%) |
Apr 18, 2018 | 16.00 | 16.20 | 15.65 | 15.85 | 102,252 | -0.10(-0.63%) |
Apr 17, 2018 | 15.60 | 16.05 | 15.50 | 15.95 | 78,444 | +0.40(+2.57%) |
Apr 16, 2018 | 15.60 | 15.90 | 15.35 | 15.55 | 110,382 | -0.05(-0.32%) |
Apr 13, 2018 | 15.30 | 15.75 | 15.10 | 15.60 | 101,932 | +0.30(+1.96%) |
Apr 12, 2018 | 15.45 | 15.45 | 15.25 | 15.30 | 63,761 | -0.15(-0.97%) |
Apr 11, 2018 | 15.45 | 15.62 | 15.35 | 15.45 | 51,405 | +0.00(+0.00%) |
Apr 10, 2018 | 15.80 | 15.80 | 15.40 | 15.45 | 87,286 | -0.30(-1.90%) |
Apr 09, 2018 | 15.65 | 15.85 | 15.60 | 15.75 | 88,149 | +0.10(+0.64%) |
Apr 06, 2018 | 15.55 | 15.95 | 15.35 | 15.65 | 91,730 | +0.05(+0.32%) |
Apr 05, 2018 | 15.15 | 15.72 | 14.95 | 15.60 | 111,249 | +0.50(+3.31%) |
Apr 04, 2018 | 15.05 | 15.20 | 14.75 | 15.10 | 123,455 | -0.15(-0.98%) |
Apr 03, 2018 | 15.15 | 15.30 | 14.90 | 15.25 | 103,321 | +0.25(+1.67%) |
Apr 02, 2018 | 15.50 | 15.75 | 14.85 | 15.00 | 114,349 | -0.50(-3.23%) |
Mar 29, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Mar 28, 2018 | 15.65 | 15.95 | 15.30 | 15.75 | 229,329 | +0.20(+1.29%) |
Mar 27, 2018 | 16.25 | 16.40 | 15.30 | 15.55 | 244,571 | -0.60(-3.72%) |
Mar 26, 2018 | 15.95 | 17.60 | 15.85 | 16.15 | 372,956 | +0.60(+3.86%) |
Mar 23, 2018 | 16.15 | 16.50 | 15.55 | 15.55 | 187,991 | -0.55(-3.42%) |
Mar 22, 2018 | 15.30 | 16.60 | 15.20 | 16.10 | 1,475,423 | +0.00(+0.00%) |
Mar 21, 2018 | 17.30 | 17.70 | 15.80 | 16.10 | 233,146 | -1.25(-7.20%) |
Mar 20, 2018 | 16.95 | 17.45 | 16.95 | 17.35 | 75,157 | +0.30(+1.76%) |
Mar 19, 2018 | 17.10 | 17.25 | 16.75 | 17.05 | 99,806 | +0.00(+0.00%) |
Mar 16, 2018 | 16.95 | 17.55 | 16.60 | 17.05 | 159,204 | +0.10(+0.59%) |
Mar 15, 2018 | 16.30 | 17.15 | 16.27 | 16.95 | 193,836 | +0.75(+4.63%) |
Mar 14, 2018 | 15.05 | 16.40 | 14.90 | 16.20 | 226,546 | +1.25(+8.36%) |
Mar 13, 2018 | 14.45 | 15.05 | 14.40 | 14.95 | 178,624 | +0.50(+3.46%) |
Mar 12, 2018 | 13.95 | 14.50 | 13.95 | 14.45 | 105,590 | +0.45(+3.21%) |
Mar 09, 2018 | 14.00 | 14.10 | 13.70 | 14.00 | 159,515 | +0.15(+1.08%) |
Mar 08, 2018 | 14.00 | 14.15 | 13.50 | 13.85 | 168,746 | -0.15(-1.07%) |
Mar 07, 2018 | 14.05 | 14.12 | 13.95 | 14.00 | 154,594 | -0.05(-0.36%) |
Mar 06, 2018 | 14.00 | 14.25 | 13.80 | 14.05 | 125,723 | +0.05(+0.36%) |
Mar 05, 2018 | 13.25 | 14.10 | 13.25 | 14.00 | 241,903 | +0.75(+5.66%) |
Mar 02, 2018 | 12.90 | 13.40 | 12.90 | 13.25 | 115,072 | +0.25(+1.92%) |