Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.20 | 16.30 | 15.70 | 16.30 | 4,237 | +0.10(+0.62%) |
May 30, 2018 | 16.20 | 16.80 | 16.20 | 16.20 | 5,933 | +0.00(+0.00%) |
May 29, 2018 | 16.20 | 16.30 | 16.10 | 16.20 | 2,253 | +0.10(+0.62%) |
May 25, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.40(-2.42%) | |
May 24, 2018 | 16.70 | 16.70 | 16.23 | 16.50 | 2,551 | -0.30(-1.79%) |
May 23, 2018 | 16.50 | 16.80 | 16.50 | 16.80 | 1,252 | -0.20(-1.18%) |
May 22, 2018 | 17.30 | 17.30 | 16.50 | 17.00 | 12,786 | -0.50(-2.86%) |
May 21, 2018 | 17.50 | 17.90 | 17.00 | 17.50 | 2,098 | -0.20(-1.13%) |
May 18, 2018 | 17.10 | 17.72 | 16.97 | 17.70 | 918 | +0.50(+2.91%) |
May 17, 2018 | 16.90 | 17.40 | 16.60 | 17.20 | 2,147 | +0.00(+0.00%) |
May 16, 2018 | 18.20 | 18.20 | 17.10 | 17.20 | 7,447 | -0.70(-3.91%) |
May 15, 2018 | 17.80 | 18.30 | 17.80 | 17.90 | 1,708 | -0.10(-0.56%) |
May 14, 2018 | 18.00 | 18.30 | 17.90 | 18.00 | 2,794 | +0.00(+0.00%) |
May 11, 2018 | 17.70 | 18.10 | 17.40 | 18.00 | 810 | +0.20(+1.13%) |
May 10, 2018 | 17.80 | 17.93 | 17.60 | 17.80 | 1,422 | +0.10(+0.56%) |
May 09, 2018 | 19.30 | 19.30 | 17.35 | 17.70 | 5,868 | -1.60(-8.29%) |
May 08, 2018 | 19.70 | 20.00 | 19.20 | 19.30 | 3,558 | -0.10(-0.52%) |
May 07, 2018 | 19.70 | 19.80 | 18.90 | 19.40 | 283 | +0.00(+0.00%) |
May 04, 2018 | 18.60 | 19.70 | 18.39 | 19.40 | 1,239 | +1.10(+6.01%) |
May 03, 2018 | 18.20 | 19.90 | 18.20 | 18.30 | 8,584 | +0.10(+0.55%) |
May 02, 2018 | 18.80 | 18.80 | 18.20 | 18.20 | 507 | -0.80(-4.21%) |
May 01, 2018 | 18.70 | 19.00 | 18.20 | 19.00 | 249 | +0.20(+1.06%) |
Apr 30, 2018 | 18.70 | 19.00 | 18.20 | 18.80 | 3,568 | +0.00(+0.00%) |
Apr 27, 2018 | 18.90 | 18.90 | 18.20 | 18.80 | 3,040 | +0.10(+0.53%) |
Apr 26, 2018 | 18.60 | 18.80 | 18.20 | 18.70 | 1,313 | +0.50(+2.75%) |
Apr 25, 2018 | 18.50 | 18.60 | 18.20 | 18.20 | 287 | -0.20(-1.09%) |
Apr 24, 2018 | 18.80 | 18.80 | 18.40 | 18.40 | 337 | -0.50(-2.65%) |
Apr 23, 2018 | 18.60 | 18.90 | 18.60 | 18.90 | 143 | +0.40(+2.16%) |
Apr 20, 2018 | 18.60 | 18.80 | 18.20 | 18.50 | 383 | -0.20(-1.07%) |
Apr 19, 2018 | 19.40 | 19.40 | 18.70 | 18.70 | 198 | -0.60(-3.11%) |
Apr 18, 2018 | 18.90 | 19.40 | 18.60 | 19.30 | 2,913 | +0.40(+2.12%) |
Apr 17, 2018 | 18.80 | 19.20 | 18.41 | 18.90 | 566 | +0.20(+1.07%) |
Apr 16, 2018 | 19.30 | 19.50 | 18.50 | 18.70 | 1,238 | -0.80(-4.10%) |
Apr 13, 2018 | 19.50 | 19.80 | 19.20 | 19.50 | 1,501 | +0.30(+1.56%) |
Apr 12, 2018 | 18.60 | 19.40 | 18.60 | 19.20 | 5,220 | +0.40(+2.13%) |
Apr 11, 2018 | 19.10 | 19.40 | 18.20 | 18.80 | 4,471 | -0.50(-2.59%) |
Apr 10, 2018 | 19.10 | 19.30 | 18.10 | 19.30 | 2,457 | +0.30(+1.58%) |
Apr 09, 2018 | 19.00 | 19.10 | 18.65 | 19.00 | 8,299 | +0.10(+0.53%) |
Apr 06, 2018 | 18.80 | 19.20 | 18.80 | 18.90 | 6,279 | -0.10(-0.53%) |
Apr 05, 2018 | 18.90 | 19.00 | 18.50 | 19.00 | 2,569 | +0.20(+1.06%) |
Apr 04, 2018 | 19.00 | 19.00 | 18.30 | 18.80 | 3,271 | -0.40(-2.08%) |
Apr 03, 2018 | 18.50 | 19.40 | 18.50 | 19.20 | 2,580 | -0.10(-0.52%) |
Apr 02, 2018 | 19.40 | 19.40 | 18.30 | 19.30 | 2,408 | -0.10(-0.52%) |
Mar 29, 2018 | 19.40 | 19.40 | 19.40 | 0 | -0.10(-0.51%) | |
Mar 28, 2018 | 19.70 | 20.20 | 19.49 | 19.50 | 515 | -0.30(-1.52%) |
Mar 27, 2018 | 20.00 | 20.10 | 19.50 | 19.80 | 757 | -0.20(-1.00%) |
Mar 26, 2018 | 19.80 | 20.00 | 19.50 | 20.00 | 24,637 | +0.30(+1.52%) |
Mar 23, 2018 | 19.80 | 19.90 | 19.30 | 19.70 | 10,667 | -0.20(-1.01%) |
Mar 22, 2018 | 19.60 | 19.90 | 19.49 | 19.90 | 13,904 | +0.30(+1.53%) |
Mar 21, 2018 | 20.00 | 21.00 | 19.40 | 19.60 | 1,166 | -0.30(-1.51%) |
Mar 20, 2018 | 20.00 | 21.20 | 19.21 | 19.90 | 13,687 | -0.10(-0.50%) |
Mar 19, 2018 | 19.90 | 20.00 | 19.70 | 20.00 | 3,876 | +0.10(+0.50%) |
Mar 16, 2018 | 19.90 | 20.00 | 19.90 | 19.90 | 2,017 | +0.20(+1.02%) |
Mar 15, 2018 | 19.90 | 20.00 | 19.60 | 19.70 | 8,522 | -0.10(-0.51%) |
Mar 14, 2018 | 19.80 | 20.30 | 19.70 | 19.80 | 7,034 | +0.10(+0.51%) |
Mar 13, 2018 | 20.30 | 20.30 | 19.50 | 19.70 | 625 | +0.20(+1.03%) |
Mar 12, 2018 | 19.70 | 20.00 | 19.20 | 19.50 | 1,822 | -0.10(-0.51%) |
Mar 09, 2018 | 21.30 | 21.30 | 19.20 | 19.60 | 2,606 | -1.80(-8.41%) |
Mar 08, 2018 | 20.10 | 21.40 | 20.10 | 21.40 | 1,737 | +1.50(+7.54%) |
Mar 07, 2018 | 20.55 | 20.65 | 19.90 | 19.90 | 1,920 | -0.30(-1.49%) |
Mar 06, 2018 | 18.54 | 20.70 | 18.54 | 20.20 | 9,177 | +0.50(+2.54%) |
Mar 05, 2018 | 19.60 | 20.00 | 18.10 | 19.70 | 6,922 | -0.10(-0.51%) |
Mar 02, 2018 | 19.90 | 19.90 | 19.10 | 19.80 | 1,955 | +0.20(+1.02%) |