Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.44 | 15.66 | 15.22 | 15.22 | 136,832 | -0.15(-0.97%) |
May 30, 2018 | 15.32 | 15.85 | 15.29 | 15.37 | 151,916 | +0.06(+0.38%) |
May 29, 2018 | 15.40 | 15.56 | 15.21 | 15.31 | 185,665 | -0.09(-0.59%) |
May 25, 2018 | 15.40 | 15.40 | 15.40 | 0 | -2.53(-14.11%) | |
May 24, 2018 | 17.30 | 17.93 | 17.22 | 17.93 | 38,658 | +0.63(+3.62%) |
May 23, 2018 | 16.77 | 17.30 | 16.77 | 17.30 | 53,434 | +0.58(+3.45%) |
May 22, 2018 | 16.80 | 17.04 | 16.61 | 16.73 | 76,663 | +0.02(+0.10%) |
May 21, 2018 | 17.22 | 17.31 | 16.49 | 16.71 | 88,299 | -0.51(-2.97%) |
May 18, 2018 | 17.09 | 17.48 | 16.97 | 17.22 | 84,755 | -0.02(-0.14%) |
May 17, 2018 | 17.03 | 17.50 | 16.69 | 17.25 | 75,006 | +0.15(+0.87%) |
May 16, 2018 | 16.86 | 17.39 | 16.74 | 17.10 | 102,435 | +0.14(+0.83%) |
May 15, 2018 | 17.07 | 17.14 | 16.36 | 16.96 | 51,028 | -0.12(-0.68%) |
May 14, 2018 | 18.33 | 18.33 | 17.04 | 17.07 | 90,509 | -1.05(-5.82%) |
May 11, 2018 | 18.21 | 18.21 | 17.68 | 18.13 | 23,860 | +0.04(+0.23%) |
May 10, 2018 | 18.34 | 18.53 | 18.07 | 18.09 | 52,042 | -0.16(-0.86%) |
May 09, 2018 | 17.52 | 18.24 | 17.39 | 18.24 | 67,742 | +0.73(+4.14%) |
May 08, 2018 | 17.19 | 17.52 | 17.09 | 17.52 | 69,324 | +0.36(+2.11%) |
May 07, 2018 | 17.50 | 17.51 | 16.78 | 17.16 | 39,382 | -0.35(-1.98%) |
May 04, 2018 | 17.51 | 17.51 | 17.15 | 17.50 | 42,249 | +0.00(+0.00%) |
May 03, 2018 | 17.30 | 17.51 | 17.14 | 17.50 | 51,598 | +0.21(+1.24%) |
May 02, 2018 | 16.73 | 17.50 | 16.67 | 17.29 | 56,433 | +0.57(+3.40%) |
May 01, 2018 | 16.07 | 16.98 | 16.04 | 16.72 | 87,821 | +1.01(+6.40%) |
Apr 30, 2018 | 15.36 | 15.84 | 15.21 | 15.71 | 13,430 | +0.26(+1.71%) |
Apr 27, 2018 | 15.63 | 15.79 | 15.20 | 15.45 | 9,918 | -0.20(-1.26%) |
Apr 26, 2018 | 15.66 | 15.92 | 15.34 | 15.65 | 49,947 | +0.11(+0.69%) |
Apr 25, 2018 | 16.05 | 16.18 | 15.30 | 15.54 | 19,756 | -0.63(-3.92%) |
Apr 24, 2018 | 15.90 | 16.19 | 15.70 | 16.18 | 20,481 | +0.20(+1.24%) |
Apr 23, 2018 | 16.20 | 16.20 | 15.45 | 15.98 | 14,161 | -0.04(-0.26%) |
Apr 20, 2018 | 15.98 | 16.18 | 15.89 | 16.02 | 18,390 | -0.10(-0.61%) |
Apr 19, 2018 | 16.13 | 16.46 | 15.87 | 16.12 | 41,170 | +0.06(+0.36%) |
Apr 18, 2018 | 16.69 | 16.69 | 15.99 | 16.06 | 35,737 | -0.63(-3.80%) |
Apr 17, 2018 | 16.77 | 16.83 | 16.58 | 16.69 | 55,977 | -0.04(-0.25%) |
Apr 16, 2018 | 15.66 | 16.82 | 15.66 | 16.74 | 83,953 | +0.93(+5.89%) |
Apr 13, 2018 | 16.07 | 16.13 | 15.59 | 15.80 | 13,019 | -0.46(-2.84%) |
Apr 12, 2018 | 16.27 | 16.27 | 15.79 | 16.27 | 33,185 | +0.16(+0.97%) |
Apr 11, 2018 | 15.74 | 16.40 | 15.74 | 16.11 | 48,602 | +0.37(+2.36%) |
Apr 10, 2018 | 15.75 | 16.06 | 15.33 | 15.74 | 81,542 | +0.11(+0.69%) |
Apr 09, 2018 | 15.82 | 15.82 | 15.37 | 15.63 | 19,646 | -0.21(-1.35%) |
Apr 06, 2018 | 16.20 | 16.23 | 15.42 | 15.85 | 34,443 | -0.15(-0.93%) |
Apr 05, 2018 | 15.29 | 16.17 | 15.24 | 15.99 | 62,853 | +0.65(+4.24%) |
Apr 04, 2018 | 15.24 | 15.34 | 15.09 | 15.34 | 27,097 | +0.18(+1.20%) |
Apr 03, 2018 | 15.19 | 15.24 | 14.89 | 15.16 | 19,474 | -0.04(-0.27%) |
Apr 02, 2018 | 15.76 | 15.80 | 14.71 | 15.20 | 36,307 | -0.45(-2.84%) |
Mar 29, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.49(+3.21%) | |
Mar 28, 2018 | 15.19 | 15.19 | 15.01 | 15.16 | 14,471 | +0.00(+0.00%) |
Mar 27, 2018 | 14.83 | 15.24 | 14.61 | 15.16 | 48,025 | +0.26(+1.71%) |
Mar 26, 2018 | 14.48 | 14.91 | 14.36 | 14.91 | 42,732 | +0.58(+4.08%) |
Mar 23, 2018 | 14.42 | 14.61 | 14.30 | 14.32 | 19,460 | -0.17(-1.19%) |
Mar 22, 2018 | 14.62 | 14.73 | 14.49 | 14.49 | 12,281 | -0.21(-1.46%) |
Mar 21, 2018 | 14.61 | 14.82 | 14.45 | 14.71 | 26,313 | -0.03(-0.22%) |
Mar 20, 2018 | 14.71 | 14.77 | 14.02 | 14.74 | 21,407 | -0.09(-0.61%) |
Mar 19, 2018 | 14.54 | 14.83 | 14.54 | 14.83 | 27,631 | +0.36(+2.51%) |
Mar 16, 2018 | 14.25 | 14.82 | 14.22 | 14.47 | 47,664 | +0.16(+1.09%) |
Mar 15, 2018 | 14.11 | 14.31 | 14.02 | 14.31 | 29,549 | +0.12(+0.87%) |
Mar 14, 2018 | 14.11 | 14.30 | 14.01 | 14.19 | 18,560 | -0.10(-0.69%) |
Mar 13, 2018 | 14.16 | 14.34 | 14.14 | 14.29 | 19,509 | +0.12(+0.81%) |
Mar 12, 2018 | 14.09 | 14.35 | 14.07 | 14.17 | 14,024 | +0.08(+0.58%) |
Mar 09, 2018 | 14.07 | 14.26 | 13.97 | 14.09 | 47,416 | +0.02(+0.12%) |
Mar 08, 2018 | 13.89 | 14.17 | 13.82 | 14.07 | 22,167 | +0.34(+2.46%) |
Mar 07, 2018 | 14.39 | 13.74 | 39,629 | +0.01(+0.06%) | ||
Mar 06, 2018 | 13.84 | 13.92 | 13.70 | 13.73 | 13,157 | -0.21(-1.48%) |
Mar 05, 2018 | 13.82 | 14.16 | 13.74 | 13.93 | 16,051 | +0.21(+1.56%) |
Mar 02, 2018 | 13.65 | 13.76 | 13.33 | 13.72 | 16,795 | -0.10(-0.72%) |