Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.71 | 17.10 | 16.70 | 17.05 | 113,723 | +0.36(+2.14%) |
May 30, 2018 | 16.85 | 17.02 | 16.68 | 16.70 | 52,908 | -0.12(-0.72%) |
May 29, 2018 | 17.10 | 17.10 | 16.63 | 16.82 | 97,337 | -0.29(-1.68%) |
May 25, 2018 | 17.10 | 17.10 | 17.10 | 0 | -0.15(-0.86%) | |
May 24, 2018 | 17.05 | 17.35 | 16.83 | 17.25 | 80,784 | +0.20(+1.17%) |
May 23, 2018 | 16.70 | 17.24 | 16.47 | 17.05 | 247,595 | +0.36(+2.14%) |
May 22, 2018 | 16.80 | 16.94 | 16.57 | 16.70 | 90,511 | -0.08(-0.47%) |
May 21, 2018 | 17.10 | 17.14 | 16.64 | 16.77 | 137,931 | -0.12(-0.72%) |
May 18, 2018 | 16.73 | 17.04 | 16.39 | 16.90 | 137,563 | +0.18(+1.09%) |
May 17, 2018 | 16.49 | 16.76 | 16.37 | 16.71 | 192,424 | +0.06(+0.37%) |
May 16, 2018 | 16.99 | 17.00 | 16.43 | 16.65 | 141,964 | -0.23(-1.34%) |
May 15, 2018 | 17.37 | 17.40 | 16.16 | 16.88 | 348,202 | -1.14(-6.33%) |
May 14, 2018 | 17.17 | 18.29 | 17.17 | 18.02 | 440,078 | +1.06(+6.27%) |
May 11, 2018 | 16.32 | 17.11 | 16.30 | 16.96 | 354,873 | +0.71(+4.34%) |
May 10, 2018 | 15.09 | 16.45 | 15.09 | 16.25 | 523,898 | +1.20(+7.99%) |
May 09, 2018 | 15.03 | 15.15 | 14.89 | 15.05 | 231,962 | +0.03(+0.17%) |
May 08, 2018 | 14.85 | 15.15 | 14.84 | 15.02 | 85,428 | +0.18(+1.23%) |
May 07, 2018 | 14.86 | 14.92 | 14.72 | 14.84 | 110,595 | +0.10(+0.71%) |
May 04, 2018 | 14.62 | 14.89 | 14.62 | 14.74 | 74,452 | +0.13(+0.89%) |
May 03, 2018 | 14.74 | 14.80 | 14.60 | 14.61 | 51,800 | -0.25(-1.70%) |
May 02, 2018 | 14.74 | 14.94 | 14.60 | 14.86 | 58,277 | +0.15(+1.01%) |
May 01, 2018 | 14.60 | 14.77 | 14.58 | 14.71 | 35,102 | +0.16(+1.08%) |
Apr 30, 2018 | 14.80 | 14.96 | 14.53 | 14.55 | 51,593 | -0.17(-1.12%) |
Apr 27, 2018 | 14.81 | 14.81 | 14.64 | 14.72 | 33,029 | +0.05(+0.36%) |
Apr 26, 2018 | 14.55 | 14.84 | 14.55 | 14.67 | 73,363 | +0.13(+0.90%) |
Apr 25, 2018 | 14.54 | 14.68 | 14.46 | 14.54 | 87,429 | -0.01(-0.06%) |
Apr 24, 2018 | 14.78 | 14.84 | 14.33 | 14.54 | 100,770 | -0.14(-0.95%) |
Apr 23, 2018 | 14.79 | 14.80 | 14.49 | 14.68 | 81,686 | +0.05(+0.36%) |
Apr 20, 2018 | 14.58 | 14.69 | 14.41 | 14.63 | 69,285 | -0.09(-0.59%) |
Apr 19, 2018 | 14.50 | 14.74 | 14.42 | 14.72 | 53,310 | +0.18(+1.26%) |
Apr 18, 2018 | 14.65 | 14.67 | 14.27 | 14.54 | 70,270 | +0.03(+0.24%) |
Apr 17, 2018 | 14.17 | 14.67 | 14.04 | 14.50 | 174,437 | +0.50(+3.54%) |
Apr 16, 2018 | 13.89 | 14.11 | 13.81 | 14.00 | 95,581 | +0.05(+0.37%) |
Apr 13, 2018 | 13.95 | 14.02 | 13.86 | 13.95 | 40,322 | -0.09(-0.62%) |
Apr 12, 2018 | 13.91 | 14.12 | 13.77 | 14.04 | 85,496 | +0.08(+0.56%) |
Apr 11, 2018 | 13.93 | 14.14 | 13.77 | 13.96 | 142,581 | -0.05(-0.37%) |
Apr 10, 2018 | 13.81 | 14.08 | 13.68 | 14.01 | 126,257 | +0.18(+1.32%) |
Apr 09, 2018 | 13.80 | 13.91 | 13.47 | 13.83 | 168,272 | +0.16(+1.15%) |
Apr 06, 2018 | 13.56 | 13.88 | 13.48 | 13.67 | 125,053 | +0.17(+1.29%) |
Apr 05, 2018 | 13.85 | 13.89 | 13.06 | 13.50 | 221,400 | -0.46(-3.31%) |
Apr 04, 2018 | 13.79 | 14.00 | 13.57 | 13.96 | 125,138 | +0.15(+1.07%) |
Apr 03, 2018 | 13.59 | 14.01 | 13.55 | 13.81 | 140,817 | +0.37(+2.79%) |
Apr 02, 2018 | 13.54 | 13.54 | 13.26 | 13.44 | 38,573 | -0.10(-0.77%) |
Mar 29, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.27(+2.03%) | |
Mar 28, 2018 | 13.84 | 13.84 | 13.17 | 13.27 | 79,175 | -0.46(-3.36%) |
Mar 27, 2018 | 13.93 | 14.21 | 13.67 | 13.73 | 119,575 | -0.20(-1.44%) |
Mar 26, 2018 | 13.76 | 14.06 | 13.52 | 13.93 | 92,586 | +0.30(+2.24%) |
Mar 23, 2018 | 13.88 | 13.88 | 13.49 | 13.63 | 78,355 | -0.15(-1.07%) |
Mar 22, 2018 | 14.02 | 14.02 | 13.71 | 13.78 | 89,352 | -0.18(-1.31%) |
Mar 21, 2018 | 13.50 | 14.02 | 13.46 | 13.96 | 168,405 | +0.49(+3.62%) |
Mar 20, 2018 | 13.36 | 13.48 | 13.18 | 13.47 | 108,481 | +0.24(+1.84%) |
Mar 19, 2018 | 13.06 | 13.30 | 12.88 | 13.23 | 167,090 | +0.08(+0.60%) |
Mar 16, 2018 | 13.20 | 13.20 | 13.06 | 13.15 | 73,975 | +0.00(+0.00%) |
Mar 15, 2018 | 13.08 | 13.24 | 13.07 | 13.15 | 64,705 | +0.04(+0.33%) |
Mar 14, 2018 | 13.22 | 13.22 | 13.02 | 13.11 | 106,311 | -0.07(-0.53%) |
Mar 13, 2018 | 13.18 | 13.31 | 13.12 | 13.18 | 218,654 | +0.10(+0.73%) |
Mar 12, 2018 | 13.21 | 13.26 | 12.33 | 13.08 | 367,457 | -0.16(-1.18%) |
Mar 09, 2018 | 12.59 | 13.24 | 12.57 | 13.24 | 325,451 | +0.64(+5.12%) |
Mar 08, 2018 | 12.19 | 12.66 | 12.06 | 12.59 | 439,982 | +0.40(+3.29%) |
Mar 07, 2018 | 12.62 | 12.19 | 764,071 | +0.48(+4.09%) | ||
Mar 06, 2018 | 11.87 | 11.87 | 11.62 | 11.71 | 84,389 | -0.19(-1.61%) |
Mar 05, 2018 | 11.57 | 12.11 | 11.43 | 11.91 | 137,003 | +0.25(+2.17%) |
Mar 02, 2018 | 11.68 | 11.80 | 11.51 | 11.65 | 34,708 | -0.07(-0.59%) |