Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.02 | 17.38 | 16.61 | 16.93 | 72,201 | -0.14(-0.82%) |
May 30, 2018 | 17.06 | 17.22 | 16.93 | 17.07 | 185,766 | +0.12(+0.71%) |
May 29, 2018 | 16.96 | 17.45 | 16.76 | 16.95 | 67,706 | -0.27(-1.57%) |
May 25, 2018 | 17.22 | 17.22 | 17.22 | 0 | -0.30(-1.71%) | |
May 24, 2018 | 17.55 | 17.87 | 17.25 | 17.52 | 117,431 | -0.03(-0.17%) |
May 23, 2018 | 17.60 | 18.15 | 17.24 | 17.55 | 143,987 | -0.29(-1.63%) |
May 22, 2018 | 17.77 | 18.40 | 17.64 | 17.84 | 147,664 | +0.22(+1.25%) |
May 21, 2018 | 17.48 | 17.84 | 17.00 | 17.62 | 159,160 | +0.32(+1.85%) |
May 18, 2018 | 17.53 | 17.60 | 16.97 | 17.30 | 136,651 | -0.14(-0.80%) |
May 17, 2018 | 17.00 | 17.99 | 16.89 | 17.44 | 185,134 | +0.44(+2.59%) |
May 16, 2018 | 17.10 | 17.69 | 16.93 | 17.00 | 197,595 | +0.01(+0.06%) |
May 15, 2018 | 16.79 | 17.15 | 16.31 | 16.99 | 193,978 | +0.21(+1.25%) |
May 14, 2018 | 17.21 | 17.81 | 16.68 | 16.78 | 239,264 | -0.39(-2.27%) |
May 11, 2018 | 16.99 | 17.69 | 16.35 | 17.17 | 112,209 | +0.17(+1.00%) |
May 10, 2018 | 17.09 | 17.55 | 15.70 | 17.00 | 145,652 | +0.01(+0.06%) |
May 09, 2018 | 16.66 | 17.60 | 16.66 | 16.99 | 64,321 | +0.53(+3.22%) |
May 08, 2018 | 16.56 | 16.62 | 15.74 | 16.46 | 56,669 | -0.12(-0.72%) |
May 07, 2018 | 15.91 | 16.84 | 15.85 | 16.58 | 84,629 | +0.36(+2.22%) |
May 04, 2018 | 16.12 | 16.46 | 15.46 | 16.22 | 49,433 | -0.11(-0.67%) |
May 03, 2018 | 16.94 | 17.13 | 16.19 | 16.33 | 42,541 | -0.66(-3.88%) |
May 02, 2018 | 16.14 | 17.08 | 15.92 | 16.99 | 83,338 | +0.77(+4.75%) |
May 01, 2018 | 16.00 | 16.32 | 15.60 | 16.22 | 72,700 | +0.19(+1.19%) |
Apr 30, 2018 | 15.90 | 16.73 | 15.75 | 16.03 | 172,503 | +0.37(+2.36%) |
Apr 27, 2018 | 15.72 | 15.80 | 15.15 | 15.66 | 39,301 | +0.02(+0.13%) |
Apr 26, 2018 | 15.38 | 15.76 | 15.19 | 15.64 | 76,699 | +0.54(+3.58%) |
Apr 25, 2018 | 14.63 | 15.21 | 14.42 | 15.10 | 110,398 | +0.53(+3.64%) |
Apr 24, 2018 | 15.02 | 15.10 | 14.37 | 14.57 | 297,376 | -0.33(-2.21%) |
Apr 23, 2018 | 15.00 | 15.10 | 14.70 | 14.90 | 62,276 | -0.07(-0.47%) |
Apr 20, 2018 | 15.34 | 15.34 | 14.82 | 14.97 | 159,885 | -0.55(-3.54%) |
Apr 19, 2018 | 15.57 | 15.75 | 15.29 | 15.52 | 64,067 | +0.04(+0.26%) |
Apr 18, 2018 | 15.02 | 15.96 | 15.02 | 15.48 | 66,790 | +0.59(+3.96%) |
Apr 17, 2018 | 14.88 | 14.98 | 14.21 | 14.89 | 66,356 | +0.12(+0.81%) |
Apr 16, 2018 | 14.65 | 14.90 | 14.08 | 14.77 | 49,060 | +0.16(+1.10%) |
Apr 13, 2018 | 13.91 | 14.67 | 13.90 | 14.61 | 48,968 | +0.79(+5.72%) |
Apr 12, 2018 | 13.70 | 13.92 | 13.44 | 13.82 | 47,300 | +0.17(+1.25%) |
Apr 11, 2018 | 13.20 | 13.88 | 13.20 | 13.65 | 56,574 | +0.36(+2.71%) |
Apr 10, 2018 | 12.24 | 13.54 | 12.24 | 13.29 | 117,646 | +1.29(+10.75%) |
Apr 09, 2018 | 12.14 | 12.32 | 11.67 | 12.00 | 189,196 | +0.11(+0.93%) |
Apr 06, 2018 | 12.39 | 12.65 | 11.70 | 11.89 | 49,803 | -0.67(-5.33%) |
Apr 05, 2018 | 12.05 | 12.89 | 12.05 | 12.56 | 49,614 | +0.62(+5.19%) |
Apr 04, 2018 | 11.43 | 12.03 | 11.18 | 11.94 | 59,721 | +0.30(+2.58%) |
Apr 03, 2018 | 11.32 | 11.72 | 11.08 | 11.64 | 38,386 | +0.36(+3.19%) |
Apr 02, 2018 | 11.69 | 11.69 | 10.88 | 11.28 | 67,570 | -0.44(-3.75%) |
Mar 29, 2018 | 11.72 | 11.72 | 11.72 | 0 | +0.31(+2.72%) | |
Mar 28, 2018 | 11.65 | 11.84 | 11.34 | 11.41 | 58,757 | -0.29(-2.48%) |
Mar 27, 2018 | 12.50 | 12.50 | 11.42 | 11.70 | 86,606 | -0.69(-5.57%) |
Mar 26, 2018 | 12.77 | 12.77 | 11.91 | 12.39 | 119,347 | -0.14(-1.12%) |
Mar 23, 2018 | 12.57 | 13.01 | 12.28 | 12.53 | 120,880 | +0.02(+0.16%) |
Mar 22, 2018 | 12.78 | 13.35 | 12.45 | 12.51 | 60,293 | -0.42(-3.25%) |
Mar 21, 2018 | 12.60 | 13.33 | 12.59 | 12.93 | 93,733 | +0.38(+3.03%) |
Mar 20, 2018 | 12.67 | 12.90 | 12.41 | 12.55 | 79,086 | -0.11(-0.87%) |
Mar 19, 2018 | 13.44 | 13.76 | 12.02 | 12.66 | 139,262 | -0.86(-6.36%) |
Mar 16, 2018 | 13.94 | 13.94 | 12.94 | 13.52 | 202,712 | -0.43(-3.08%) |
Mar 15, 2018 | 14.68 | 14.75 | 13.86 | 13.95 | 103,393 | -0.71(-4.84%) |
Mar 14, 2018 | 14.90 | 15.14 | 14.26 | 14.66 | 109,816 | -0.13(-0.88%) |
Mar 13, 2018 | 15.17 | 15.26 | 14.64 | 14.79 | 107,239 | -0.36(-2.38%) |
Mar 12, 2018 | 14.67 | 15.37 | 14.67 | 15.15 | 140,689 | +0.65(+4.48%) |
Mar 09, 2018 | 14.52 | 14.67 | 14.30 | 14.50 | 123,507 | +0.14(+0.97%) |
Mar 08, 2018 | 14.56 | 14.70 | 14.20 | 14.36 | 45,214 | -0.18(-1.24%) |
Mar 07, 2018 | 14.67 | 14.17 | 14.54 | 158,799 | +0.15(+1.04%) | |
Mar 06, 2018 | 14.81 | 14.99 | 14.17 | 14.39 | 135,136 | -0.35(-2.37%) |
Mar 05, 2018 | 13.83 | 15.10 | 13.81 | 14.74 | 107,105 | +0.91(+6.58%) |
Mar 02, 2018 | 13.54 | 13.86 | 13.21 | 13.83 | 246,986 | +0.06(+0.44%) |