Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.10 | 18.15 | 18.00 | 18.06 | 15,393 | +0.01(+0.06%) |
May 30, 2018 | 17.50 | 18.06 | 17.50 | 18.05 | 12,762 | +0.53(+3.05%) |
May 29, 2018 | 17.47 | 17.56 | 17.40 | 17.51 | 18,088 | -0.06(-0.35%) |
May 25, 2018 | 17.58 | 17.58 | 17.58 | 0 | -0.61(-3.37%) | |
May 24, 2018 | 18.34 | 18.34 | 18.07 | 18.19 | 15,760 | -0.32(-1.73%) |
May 23, 2018 | 18.62 | 18.62 | 18.25 | 18.51 | 21,353 | -0.30(-1.60%) |
May 22, 2018 | 19.00 | 19.03 | 18.79 | 18.81 | 27,781 | -0.12(-0.62%) |
May 21, 2018 | 18.88 | 19.00 | 18.88 | 18.93 | 13,146 | +0.14(+0.73%) |
May 18, 2018 | 18.86 | 18.87 | 18.76 | 18.79 | 12,250 | -0.05(-0.28%) |
May 17, 2018 | 18.70 | 18.90 | 18.69 | 18.84 | 31,110 | +0.19(+1.04%) |
May 16, 2018 | 18.59 | 18.71 | 18.59 | 18.65 | 20,708 | +0.07(+0.38%) |
May 15, 2018 | 18.56 | 18.64 | 18.41 | 18.58 | 35,274 | -0.19(-1.03%) |
May 14, 2018 | 18.58 | 18.79 | 18.45 | 18.77 | 50,668 | +0.33(+1.76%) |
May 11, 2018 | 18.41 | 18.62 | 18.41 | 18.45 | 29,440 | +0.02(+0.09%) |
May 10, 2018 | 18.41 | 18.45 | 18.40 | 18.43 | 15,182 | +0.17(+0.93%) |
May 09, 2018 | 18.10 | 18.37 | 18.10 | 18.26 | 17,739 | +0.37(+2.07%) |
May 08, 2018 | 17.78 | 17.89 | 17.52 | 17.89 | 7,939 | +0.22(+1.25%) |
May 07, 2018 | 17.74 | 18.04 | 17.67 | 17.67 | 32,180 | +0.05(+0.31%) |
May 04, 2018 | 17.44 | 17.86 | 17.44 | 17.61 | 51,331 | +0.05(+0.29%) |
May 03, 2018 | 17.55 | 17.59 | 17.46 | 17.56 | 3,078 | -0.14(-0.82%) |
May 02, 2018 | 17.72 | 17.84 | 17.71 | 17.71 | 9,821 | +0.00(+0.00%) |
May 01, 2018 | 17.68 | 17.73 | 17.49 | 17.71 | 6,502 | -0.08(-0.44%) |
Apr 30, 2018 | 17.74 | 17.87 | 17.74 | 17.79 | 8,019 | +0.11(+0.61%) |
Apr 27, 2018 | 17.83 | 17.94 | 17.68 | 17.68 | 12,421 | -0.25(-1.39%) |
Apr 26, 2018 | 17.83 | 17.92 | 17.77 | 17.92 | 41,503 | +0.26(+1.47%) |
Apr 25, 2018 | 17.61 | 17.68 | 17.46 | 17.67 | 6,230 | -0.07(-0.37%) |
Apr 24, 2018 | 17.86 | 17.86 | 17.65 | 17.73 | 11,795 | -0.03(-0.18%) |
Apr 23, 2018 | 17.78 | 17.78 | 17.58 | 17.76 | 29,527 | +0.09(+0.54%) |
Apr 20, 2018 | 17.68 | 17.80 | 17.58 | 17.67 | 35,144 | -0.09(-0.53%) |
Apr 19, 2018 | 17.86 | 17.86 | 17.72 | 17.76 | 32,120 | +0.07(+0.42%) |
Apr 18, 2018 | 17.55 | 17.78 | 17.55 | 17.69 | 11,520 | +0.39(+2.27%) |
Apr 17, 2018 | 17.19 | 17.30 | 17.19 | 17.30 | 12,418 | +0.05(+0.32%) |
Apr 16, 2018 | 17.32 | 17.32 | 17.15 | 17.24 | 40,901 | +0.03(+0.18%) |
Apr 13, 2018 | 17.23 | 17.28 | 17.19 | 17.21 | 25,012 | +0.06(+0.36%) |
Apr 12, 2018 | 17.22 | 17.22 | 17.07 | 17.15 | 11,988 | +0.17(+1.01%) |
Apr 11, 2018 | 16.99 | 17.16 | 16.98 | 16.98 | 28,545 | +0.01(+0.05%) |
Apr 10, 2018 | 16.68 | 17.01 | 16.68 | 16.97 | 7,146 | +0.39(+2.33%) |
Apr 09, 2018 | 16.64 | 16.64 | 16.50 | 16.58 | 4,135 | +0.16(+0.96%) |
Apr 06, 2018 | 16.54 | 16.62 | 16.43 | 16.43 | 4,022 | -0.26(-1.56%) |
Apr 05, 2018 | 16.46 | 16.68 | 16.46 | 16.69 | 7,313 | +0.42(+2.57%) |
Apr 04, 2018 | 16.12 | 16.27 | 16.09 | 16.27 | 9,255 | +0.05(+0.33%) |
Apr 03, 2018 | 16.16 | 16.25 | 16.07 | 16.21 | 6,547 | +0.26(+1.60%) |
Apr 02, 2018 | 16.24 | 16.24 | 15.86 | 15.96 | 10,379 | -0.23(-1.39%) |
Mar 29, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.11(+0.68%) | |
Mar 28, 2018 | 16.29 | 16.29 | 16.08 | 16.08 | 5,924 | -0.16(-0.96%) |
Mar 27, 2018 | 16.60 | 16.60 | 16.23 | 16.23 | 3,842 | -0.16(-0.95%) |
Mar 26, 2018 | 16.32 | 16.42 | 16.20 | 16.39 | 9,584 | +0.41(+2.54%) |
Mar 23, 2018 | 16.09 | 16.31 | 15.98 | 15.98 | 11,722 | -0.13(-0.78%) |
Mar 22, 2018 | 16.17 | 16.21 | 16.01 | 16.11 | 4,538 | -0.14(-0.86%) |
Mar 21, 2018 | 15.98 | 16.25 | 15.98 | 16.25 | 2,297 | +0.36(+2.27%) |
Mar 20, 2018 | 15.81 | 16.03 | 15.81 | 15.89 | 9,241 | +0.05(+0.30%) |
Mar 19, 2018 | 16.10 | 16.10 | 15.74 | 15.84 | 4,990 | -0.17(-1.05%) |
Mar 16, 2018 | 15.91 | 16.05 | 15.89 | 16.01 | 4,249 | +0.13(+0.83%) |
Mar 15, 2018 | 15.98 | 15.98 | 15.80 | 15.87 | 7,282 | -0.15(-0.96%) |
Mar 14, 2018 | 16.09 | 16.09 | 15.93 | 16.03 | 5,695 | +0.05(+0.28%) |
Mar 13, 2018 | 16.13 | 16.17 | 15.98 | 15.98 | 3,486 | -0.16(-0.96%) |
Mar 12, 2018 | 16.29 | 16.29 | 16.05 | 16.14 | 4,707 | -0.06(-0.40%) |
Mar 09, 2018 | 16.12 | 16.21 | 16.12 | 16.20 | 5,388 | +0.27(+1.68%) |
Mar 08, 2018 | 15.99 | 15.99 | 15.81 | 15.94 | 1,800 | -0.05(-0.33%) |
Mar 07, 2018 | 15.78 | 15.99 | 5,971 | -0.25(-1.57%) | ||
Mar 06, 2018 | 16.22 | 16.24 | 16.12 | 16.24 | 1,274 | +0.24(+1.53%) |
Mar 05, 2018 | 15.78 | 16.09 | 15.78 | 16.00 | 25,148 | +0.15(+0.95%) |
Mar 02, 2018 | 15.77 | 15.85 | 15.63 | 15.85 | 9,418 | -0.10(-0.64%) |