Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.39 | 18.39 | 17.20 | 17.20 | 2,235 | -0.48(-2.71%) |
May 30, 2018 | 18.21 | 18.21 | 17.68 | 17.68 | 1,194 | -0.16(-0.89%) |
May 29, 2018 | 18.32 | 18.32 | 17.74 | 17.84 | 210 | -0.16(-0.90%) |
May 25, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.09(+0.52%) | |
May 24, 2018 | 18.00 | 18.08 | 17.69 | 17.91 | 974 | -0.13(-0.74%) |
May 23, 2018 | 17.76 | 18.39 | 17.52 | 18.04 | 1,133 | -0.44(-2.38%) |
May 22, 2018 | 18.72 | 19.44 | 17.84 | 18.48 | 1,068 | -0.24(-1.28%) |
May 21, 2018 | 18.24 | 18.88 | 17.29 | 18.72 | 1,670 | +0.40(+2.18%) |
May 18, 2018 | 17.60 | 18.32 | 17.60 | 18.32 | 2,078 | +1.04(+6.02%) |
May 17, 2018 | 16.80 | 18.08 | 16.64 | 17.28 | 3,056 | +0.76(+4.60%) |
May 16, 2018 | 18.32 | 18.32 | 16.08 | 16.52 | 8,355 | -2.12(-11.37%) |
May 15, 2018 | 18.72 | 19.19 | 18.08 | 18.64 | 986 | +0.08(+0.43%) |
May 14, 2018 | 19.00 | 19.06 | 17.44 | 18.56 | 4,613 | -0.72(-3.73%) |
May 11, 2018 | 19.52 | 19.92 | 18.69 | 19.28 | 2,315 | -0.40(-2.03%) |
May 10, 2018 | 20.72 | 20.72 | 19.68 | 19.68 | 2,061 | -0.72(-3.53%) |
May 09, 2018 | 20.64 | 20.71 | 19.92 | 20.40 | 2,773 | +0.60(+3.03%) |
May 08, 2018 | 19.76 | 20.71 | 19.76 | 19.80 | 1,324 | +0.01(+0.07%) |
May 07, 2018 | 20.35 | 20.64 | 19.60 | 19.79 | 2,674 | -0.29(-1.46%) |
May 04, 2018 | 18.54 | 20.72 | 18.54 | 20.08 | 3,449 | +1.60(+8.65%) |
May 03, 2018 | 18.96 | 19.36 | 18.00 | 18.48 | 3,262 | +0.40(+2.21%) |
May 02, 2018 | 17.44 | 20.72 | 17.35 | 18.08 | 10,177 | +0.65(+3.75%) |
May 01, 2018 | 17.19 | 17.44 | 17.02 | 17.43 | 2,027 | +0.55(+3.24%) |
Apr 30, 2018 | 17.11 | 17.20 | 16.88 | 16.88 | 616 | -0.08(-0.47%) |
Apr 27, 2018 | 17.36 | 17.36 | 16.48 | 16.96 | 5,129 | +0.08(+0.47%) |
Apr 26, 2018 | 17.20 | 17.44 | 16.66 | 16.88 | 1,896 | -0.32(-1.86%) |
Apr 25, 2018 | 16.56 | 17.44 | 16.40 | 17.20 | 3,523 | +0.72(+4.37%) |
Apr 24, 2018 | 16.88 | 17.11 | 16.24 | 16.48 | 3,908 | -0.24(-1.44%) |
Apr 23, 2018 | 16.96 | 16.96 | 16.40 | 16.72 | 1,044 | -0.08(-0.48%) |
Apr 20, 2018 | 16.80 | 16.80 | 16.32 | 16.80 | 1,683 | +0.24(+1.45%) |
Apr 19, 2018 | 16.64 | 17.12 | 16.32 | 16.56 | 3,284 | +0.00(+0.00%) |
Apr 18, 2018 | 17.60 | 17.60 | 16.32 | 16.56 | 3,249 | -0.88(-5.05%) |
Apr 17, 2018 | 16.80 | 17.92 | 16.65 | 17.44 | 2,837 | +0.96(+5.83%) |
Apr 16, 2018 | 17.76 | 17.76 | 16.08 | 16.48 | 4,296 | -1.20(-6.79%) |
Apr 13, 2018 | 17.36 | 17.92 | 16.24 | 17.68 | 2,164 | +0.48(+2.79%) |
Apr 12, 2018 | 17.92 | 18.60 | 16.80 | 17.20 | 2,464 | -0.80(-4.44%) |
Apr 11, 2018 | 18.88 | 19.12 | 17.76 | 18.00 | 1,893 | -0.64(-3.43%) |
Apr 10, 2018 | 18.56 | 19.04 | 18.38 | 18.64 | 3,722 | +0.80(+4.48%) |
Apr 09, 2018 | 19.20 | 19.20 | 17.52 | 17.84 | 6,749 | -1.36(-7.08%) |
Apr 06, 2018 | 17.60 | 19.20 | 17.04 | 19.20 | 9,851 | +1.76(+10.09%) |
Apr 05, 2018 | 16.80 | 17.60 | 16.40 | 17.44 | 5,789 | +1.12(+6.86%) |
Apr 04, 2018 | 15.76 | 17.12 | 15.76 | 16.32 | 3,170 | +0.24(+1.49%) |
Apr 03, 2018 | 15.52 | 17.12 | 15.52 | 16.08 | 3,092 | +0.08(+0.50%) |
Apr 02, 2018 | 17.28 | 17.28 | 14.88 | 16.00 | 10,486 | -1.20(-6.98%) |
Mar 29, 2018 | 17.20 | 17.20 | 17.20 | 0 | +1.44(+9.14%) | |
Mar 28, 2018 | 15.20 | 16.24 | 15.20 | 15.76 | 5,061 | +0.48(+3.14%) |
Mar 27, 2018 | 15.45 | 15.83 | 15.28 | 15.28 | 1,828 | -0.24(-1.55%) |
Mar 26, 2018 | 15.92 | 15.92 | 15.44 | 15.52 | 1,745 | -0.16(-1.02%) |
Mar 23, 2018 | 15.52 | 15.92 | 15.21 | 15.68 | 1,000 | -0.08(-0.51%) |
Mar 22, 2018 | 15.62 | 16.12 | 15.60 | 15.76 | 2,731 | -0.08(-0.51%) |
Mar 21, 2018 | 15.92 | 16.13 | 15.68 | 15.84 | 865 | +0.16(+1.02%) |
Mar 20, 2018 | 16.16 | 16.24 | 15.56 | 15.68 | 1,266 | -0.56(-3.45%) |
Mar 19, 2018 | 15.92 | 16.24 | 15.44 | 16.24 | 4,213 | +0.24(+1.50%) |
Mar 16, 2018 | 16.16 | 16.23 | 15.92 | 16.00 | 1,122 | +0.00(+0.00%) |
Mar 15, 2018 | 16.08 | 16.16 | 15.84 | 16.00 | 3,248 | +0.01(+0.08%) |
Mar 14, 2018 | 16.24 | 16.24 | 15.92 | 15.99 | 6,003 | -0.09(-0.58%) |
Mar 13, 2018 | 15.92 | 16.08 | 15.61 | 16.08 | 6,058 | +0.32(+2.03%) |
Mar 12, 2018 | 15.92 | 16.00 | 15.68 | 15.76 | 3,222 | -0.24(-1.50%) |
Mar 09, 2018 | 14.88 | 16.00 | 13.60 | 16.00 | 2,682 | +0.72(+4.72%) |
Mar 08, 2018 | 14.50 | 15.91 | 14.50 | 15.28 | 954 | +0.16(+1.05%) |
Mar 07, 2018 | 14.55 | 15.92 | 14.55 | 15.12 | 2,433 | -0.77(-4.84%) |
Mar 06, 2018 | 15.68 | 16.00 | 14.85 | 15.89 | 1,088 | +0.29(+1.85%) |
Mar 05, 2018 | 15.84 | 16.00 | 14.88 | 15.60 | 2,020 | -0.24(-1.52%) |
Mar 02, 2018 | 15.60 | 16.00 | 14.76 | 15.84 | 2,820 | +0.48(+3.13%) |