Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.73 | 17.13 | 16.72 | 17.07 | 113,583 | +0.36(+2.14%) |
May 30, 2018 | 16.87 | 17.04 | 16.70 | 16.72 | 52,844 | -0.12(-0.73%) |
May 29, 2018 | 17.12 | 17.12 | 16.65 | 16.84 | 97,217 | -0.29(-1.68%) |
May 25, 2018 | 17.13 | 17.13 | 17.13 | 0 | -0.15(-0.86%) | |
May 24, 2018 | 17.07 | 17.37 | 16.86 | 17.27 | 80,685 | +0.20(+1.17%) |
May 23, 2018 | 16.72 | 17.27 | 16.49 | 17.07 | 247,291 | +0.36(+2.14%) |
May 22, 2018 | 16.82 | 16.96 | 16.59 | 16.72 | 90,401 | -0.08(-0.47%) |
May 21, 2018 | 17.12 | 17.16 | 16.66 | 16.79 | 137,762 | -0.12(-0.72%) |
May 18, 2018 | 16.75 | 17.06 | 16.41 | 16.92 | 137,395 | +0.18(+1.09%) |
May 17, 2018 | 16.51 | 16.78 | 16.39 | 16.73 | 192,188 | +0.06(+0.37%) |
May 16, 2018 | 17.01 | 17.02 | 16.45 | 16.67 | 141,790 | -0.23(-1.34%) |
May 15, 2018 | 17.40 | 17.42 | 16.18 | 16.90 | 347,775 | -1.14(-6.33%) |
May 14, 2018 | 17.20 | 18.31 | 17.20 | 18.04 | 439,539 | +1.06(+6.27%) |
May 11, 2018 | 16.34 | 17.13 | 16.32 | 16.98 | 354,438 | +0.71(+4.34%) |
May 10, 2018 | 15.11 | 16.47 | 15.11 | 16.27 | 523,256 | +1.20(+7.99%) |
May 09, 2018 | 15.05 | 15.16 | 14.91 | 15.07 | 231,678 | +0.03(+0.17%) |
May 08, 2018 | 14.87 | 15.17 | 14.86 | 15.04 | 85,324 | +0.18(+1.23%) |
May 07, 2018 | 14.88 | 14.94 | 14.74 | 14.86 | 110,459 | +0.10(+0.71%) |
May 04, 2018 | 14.64 | 14.91 | 14.64 | 14.75 | 74,361 | +0.13(+0.89%) |
May 03, 2018 | 14.75 | 14.81 | 14.61 | 14.62 | 51,737 | -0.25(-1.70%) |
May 02, 2018 | 14.75 | 14.95 | 14.61 | 14.88 | 58,206 | +0.15(+1.01%) |
May 01, 2018 | 14.61 | 14.79 | 14.60 | 14.73 | 35,059 | +0.16(+1.08%) |
Apr 30, 2018 | 14.81 | 14.98 | 14.54 | 14.57 | 51,529 | -0.17(-1.12%) |
Apr 27, 2018 | 14.83 | 14.83 | 14.66 | 14.74 | 32,989 | +0.05(+0.36%) |
Apr 26, 2018 | 14.57 | 14.86 | 14.57 | 14.68 | 73,273 | +0.13(+0.90%) |
Apr 25, 2018 | 14.56 | 14.69 | 14.48 | 14.55 | 87,321 | -0.01(-0.06%) |
Apr 24, 2018 | 14.80 | 14.86 | 14.34 | 14.56 | 100,646 | -0.14(-0.95%) |
Apr 23, 2018 | 14.81 | 14.81 | 14.51 | 14.70 | 81,586 | +0.05(+0.36%) |
Apr 20, 2018 | 14.60 | 14.71 | 14.43 | 14.65 | 69,201 | -0.09(-0.59%) |
Apr 19, 2018 | 14.52 | 14.76 | 14.44 | 14.74 | 53,245 | +0.18(+1.26%) |
Apr 18, 2018 | 14.67 | 14.69 | 14.28 | 14.55 | 70,183 | +0.03(+0.24%) |
Apr 17, 2018 | 14.19 | 14.69 | 14.06 | 14.52 | 174,223 | +0.50(+3.54%) |
Apr 16, 2018 | 13.91 | 14.13 | 13.83 | 14.02 | 95,464 | +0.05(+0.38%) |
Apr 13, 2018 | 13.97 | 14.03 | 13.87 | 13.97 | 40,272 | -0.09(-0.62%) |
Apr 12, 2018 | 13.93 | 14.14 | 13.79 | 14.06 | 85,391 | +0.08(+0.56%) |
Apr 11, 2018 | 13.95 | 14.16 | 13.79 | 13.98 | 142,406 | -0.05(-0.37%) |
Apr 10, 2018 | 13.83 | 14.10 | 13.70 | 14.03 | 126,102 | +0.18(+1.32%) |
Apr 09, 2018 | 13.82 | 13.93 | 13.49 | 13.85 | 168,066 | +0.16(+1.15%) |
Apr 06, 2018 | 13.58 | 13.90 | 13.50 | 13.69 | 124,900 | +0.17(+1.29%) |
Apr 05, 2018 | 13.86 | 13.91 | 13.08 | 13.52 | 221,128 | -0.46(-3.31%) |
Apr 04, 2018 | 13.80 | 14.02 | 13.59 | 13.98 | 124,985 | +0.15(+1.07%) |
Apr 03, 2018 | 13.60 | 14.02 | 13.57 | 13.83 | 140,645 | +0.37(+2.79%) |
Apr 02, 2018 | 13.56 | 13.56 | 13.27 | 13.45 | 38,526 | -0.10(-0.77%) |
Mar 29, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.27(+2.03%) | |
Mar 28, 2018 | 13.86 | 13.86 | 13.18 | 13.29 | 79,078 | -0.46(-3.36%) |
Mar 27, 2018 | 13.95 | 14.23 | 13.69 | 13.75 | 119,429 | -0.20(-1.44%) |
Mar 26, 2018 | 13.78 | 14.07 | 13.54 | 13.95 | 92,473 | +0.31(+2.24%) |
Mar 23, 2018 | 13.90 | 13.90 | 13.51 | 13.65 | 78,259 | -0.15(-1.07%) |
Mar 22, 2018 | 14.04 | 14.04 | 13.73 | 13.79 | 89,242 | -0.18(-1.31%) |
Mar 21, 2018 | 13.52 | 14.04 | 13.47 | 13.98 | 168,198 | +0.49(+3.62%) |
Mar 20, 2018 | 13.38 | 13.50 | 13.19 | 13.49 | 108,348 | +0.24(+1.84%) |
Mar 19, 2018 | 13.08 | 13.32 | 12.90 | 13.25 | 166,885 | +0.08(+0.60%) |
Mar 16, 2018 | 13.22 | 13.22 | 13.08 | 13.17 | 73,884 | +0.00(+0.00%) |
Mar 15, 2018 | 13.10 | 13.25 | 13.09 | 13.17 | 64,626 | +0.04(+0.33%) |
Mar 14, 2018 | 13.24 | 13.24 | 13.04 | 13.12 | 106,181 | -0.07(-0.53%) |
Mar 13, 2018 | 13.19 | 13.32 | 13.13 | 13.19 | 218,386 | +0.10(+0.73%) |
Mar 12, 2018 | 13.23 | 13.28 | 12.34 | 13.10 | 367,006 | -0.16(-1.18%) |
Mar 09, 2018 | 12.61 | 13.25 | 12.58 | 13.25 | 325,052 | +0.65(+5.12%) |
Mar 08, 2018 | 12.21 | 12.68 | 12.08 | 12.61 | 439,442 | +0.40(+3.29%) |
Mar 07, 2018 | 12.63 | 12.21 | 763,134 | +0.48(+4.09%) | ||
Mar 06, 2018 | 11.89 | 11.89 | 11.63 | 11.73 | 84,286 | -0.19(-1.61%) |
Mar 05, 2018 | 11.59 | 12.13 | 11.44 | 11.92 | 136,835 | +0.25(+2.17%) |
Mar 02, 2018 | 11.69 | 11.82 | 11.53 | 11.67 | 34,665 | -0.07(-0.59%) |