Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.22 | 16.32 | 16.05 | 16.12 | 261,359 | -0.17(-1.02%) |
May 30, 2018 | 16.87 | 17.00 | 16.20 | 16.28 | 336,374 | -0.79(-4.61%) |
May 29, 2018 | 17.34 | 17.34 | 16.86 | 17.07 | 136,133 | -0.57(-3.21%) |
May 25, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.60 | 17.77 | 17.39 | 17.49 | 96,355 | -0.04(-0.23%) |
May 23, 2018 | 17.71 | 17.84 | 17.24 | 17.53 | 87,136 | -0.35(-1.94%) |
May 22, 2018 | 17.62 | 17.92 | 17.62 | 17.88 | 106,251 | +0.28(+1.59%) |
May 21, 2018 | 17.35 | 17.63 | 17.25 | 17.60 | 81,624 | +0.21(+1.19%) |
May 18, 2018 | 17.38 | 17.43 | 17.20 | 17.39 | 76,466 | +0.04(+0.23%) |
May 17, 2018 | 17.48 | 17.68 | 17.28 | 17.35 | 65,151 | -0.19(-1.06%) |
May 16, 2018 | 17.43 | 17.58 | 17.01 | 17.54 | 117,939 | -0.17(-0.94%) |
May 15, 2018 | 17.80 | 17.94 | 17.63 | 17.70 | 144,205 | -0.19(-1.04%) |
May 14, 2018 | 17.58 | 17.94 | 17.54 | 17.89 | 117,338 | +0.47(+2.68%) |
May 11, 2018 | 17.50 | 17.51 | 17.02 | 17.42 | 176,152 | -0.21(-1.17%) |
May 10, 2018 | 17.66 | 17.92 | 17.58 | 17.63 | 112,783 | +0.16(+0.92%) |
May 09, 2018 | 17.57 | 17.57 | 17.41 | 17.47 | 103,074 | -0.09(-0.49%) |
May 08, 2018 | 17.45 | 17.58 | 17.33 | 17.56 | 177,746 | +0.14(+0.80%) |
May 07, 2018 | 17.57 | 17.64 | 17.25 | 17.42 | 94,739 | -0.14(-0.80%) |
May 04, 2018 | 17.56 | 17.70 | 17.42 | 17.56 | 119,486 | -0.02(-0.11%) |
May 03, 2018 | 17.66 | 17.66 | 17.36 | 17.58 | 102,339 | -0.33(-1.83%) |
May 02, 2018 | 18.20 | 18.20 | 17.76 | 17.90 | 89,560 | -0.37(-2.04%) |
May 01, 2018 | 18.43 | 18.43 | 18.06 | 18.28 | 93,999 | -0.06(-0.33%) |
Apr 30, 2018 | 18.51 | 18.58 | 18.27 | 18.34 | 117,333 | -0.07(-0.36%) |
Apr 27, 2018 | 18.04 | 18.43 | 18.04 | 18.40 | 96,704 | +0.44(+2.45%) |
Apr 26, 2018 | 18.13 | 18.21 | 17.89 | 17.96 | 118,318 | -0.09(-0.52%) |
Apr 25, 2018 | 18.06 | 18.09 | 17.85 | 18.06 | 76,707 | +0.07(+0.41%) |
Apr 24, 2018 | 17.78 | 18.07 | 17.78 | 17.98 | 78,257 | +0.25(+1.43%) |
Apr 23, 2018 | 17.62 | 17.75 | 17.46 | 17.73 | 96,258 | +0.20(+1.14%) |
Apr 20, 2018 | 17.59 | 17.74 | 17.45 | 17.53 | 42,338 | +0.00(+0.00%) |
Apr 19, 2018 | 17.85 | 17.89 | 17.27 | 17.53 | 123,824 | -0.43(-2.38%) |
Apr 18, 2018 | 18.33 | 18.33 | 17.92 | 17.96 | 116,278 | -0.25(-1.36%) |
Apr 17, 2018 | 18.24 | 18.38 | 17.84 | 18.20 | 346,545 | -0.50(-2.67%) |
Apr 16, 2018 | 18.72 | 18.77 | 18.40 | 18.70 | 60,577 | -0.01(-0.04%) |
Apr 13, 2018 | 18.91 | 18.92 | 18.66 | 18.71 | 79,444 | -0.30(-1.58%) |
Apr 12, 2018 | 19.01 | 19.15 | 18.91 | 19.01 | 81,954 | +0.17(+0.92%) |
Apr 11, 2018 | 18.83 | 19.06 | 18.61 | 18.84 | 93,543 | -0.17(-0.88%) |
Apr 10, 2018 | 18.61 | 19.03 | 18.55 | 19.01 | 127,600 | +0.48(+2.58%) |
Apr 09, 2018 | 18.66 | 18.89 | 18.48 | 18.53 | 69,608 | -0.11(-0.60%) |
Apr 06, 2018 | 18.80 | 19.03 | 18.43 | 18.64 | 62,618 | -0.12(-0.63%) |
Apr 05, 2018 | 18.96 | 19.01 | 18.63 | 18.76 | 113,083 | -0.15(-0.80%) |
Apr 04, 2018 | 18.36 | 18.97 | 18.36 | 18.91 | 93,720 | +0.33(+1.76%) |
Apr 03, 2018 | 18.17 | 18.62 | 18.17 | 18.58 | 77,708 | +0.29(+1.61%) |
Apr 02, 2018 | 18.55 | 18.77 | 18.17 | 18.29 | 97,303 | -0.29(-1.55%) |
Mar 29, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.21(+1.14%) | |
Mar 28, 2018 | 17.94 | 18.57 | 17.94 | 18.36 | 236,734 | +0.57(+3.20%) |
Mar 27, 2018 | 18.23 | 18.23 | 17.76 | 17.79 | 225,227 | -0.39(-2.16%) |
Mar 26, 2018 | 18.19 | 18.26 | 18.06 | 18.19 | 133,912 | +0.09(+0.51%) |
Mar 23, 2018 | 18.38 | 18.51 | 18.08 | 18.10 | 147,472 | -0.38(-2.06%) |
Mar 22, 2018 | 18.16 | 18.73 | 18.16 | 18.48 | 211,139 | +0.22(+1.22%) |
Mar 21, 2018 | 17.82 | 18.36 | 17.79 | 18.25 | 200,454 | +0.51(+2.88%) |
Mar 20, 2018 | 18.57 | 18.59 | 17.66 | 17.74 | 257,756 | -0.96(-5.15%) |
Mar 19, 2018 | 18.86 | 18.89 | 18.65 | 18.70 | 108,901 | -0.18(-0.97%) |
Mar 16, 2018 | 18.87 | 19.00 | 18.74 | 18.89 | 153,776 | -0.08(-0.41%) |
Mar 15, 2018 | 19.10 | 19.22 | 18.78 | 18.97 | 135,702 | -0.12(-0.62%) |
Mar 14, 2018 | 19.40 | 19.46 | 18.99 | 19.08 | 71,403 | -0.28(-1.45%) |
Mar 13, 2018 | 19.37 | 19.60 | 19.12 | 19.37 | 112,100 | +0.09(+0.44%) |
Mar 12, 2018 | 19.31 | 19.32 | 18.93 | 19.28 | 59,926 | -0.01(-0.03%) |
Mar 09, 2018 | 19.56 | 19.56 | 19.22 | 19.29 | 126,549 | +0.20(+1.03%) |
Mar 08, 2018 | 19.31 | 19.54 | 18.90 | 19.09 | 140,944 | +0.24(+1.25%) |
Mar 07, 2018 | 18.66 | 18.86 | 235,554 | -0.09(-0.48%) | ||
Mar 06, 2018 | 19.27 | 19.27 | 18.86 | 18.95 | 147,242 | -0.26(-1.36%) |
Mar 05, 2018 | 19.03 | 19.31 | 19.00 | 19.21 | 118,037 | +0.10(+0.51%) |
Mar 02, 2018 | 19.01 | 19.19 | 18.92 | 19.11 | 84,389 | -0.04(-0.21%) |