Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.02 | 17.08 | 15.63 | 16.37 | 2,027,442 | -0.66(-3.88%) |
May 30, 2018 | 16.61 | 17.14 | 16.61 | 17.03 | 476,283 | +0.48(+2.93%) |
May 29, 2018 | 16.28 | 16.65 | 16.16 | 16.55 | 511,843 | +0.20(+1.22%) |
May 25, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.19(+1.19%) | |
May 24, 2018 | 16.11 | 16.27 | 16.05 | 16.15 | 70,305 | +0.05(+0.33%) |
May 23, 2018 | 16.07 | 16.16 | 15.95 | 16.10 | 85,249 | +0.01(+0.05%) |
May 22, 2018 | 16.13 | 16.20 | 16.00 | 16.09 | 113,043 | -0.05(-0.29%) |
May 21, 2018 | 16.11 | 16.19 | 16.06 | 16.14 | 154,955 | +0.02(+0.10%) |
May 18, 2018 | 16.04 | 16.17 | 15.94 | 16.12 | 123,052 | +0.05(+0.33%) |
May 17, 2018 | 16.13 | 16.22 | 15.96 | 16.07 | 372,646 | -0.06(-0.38%) |
May 16, 2018 | 15.85 | 16.17 | 15.72 | 16.13 | 799,156 | +0.34(+2.14%) |
May 15, 2018 | 16.24 | 16.25 | 15.71 | 15.79 | 291,002 | -0.44(-2.70%) |
May 14, 2018 | 16.38 | 16.55 | 16.19 | 16.23 | 90,013 | -0.19(-1.17%) |
May 11, 2018 | 16.61 | 16.74 | 16.34 | 16.42 | 113,053 | -0.15(-0.93%) |
May 10, 2018 | 16.58 | 16.82 | 16.55 | 16.58 | 151,077 | +0.00(+0.00%) |
May 09, 2018 | 16.59 | 16.60 | 16.38 | 16.58 | 259,726 | -0.02(-0.09%) |
May 08, 2018 | 16.40 | 16.68 | 16.40 | 16.59 | 486,332 | +0.17(+1.03%) |
May 07, 2018 | 15.85 | 16.46 | 15.81 | 16.42 | 317,396 | +0.55(+3.44%) |
May 04, 2018 | 15.71 | 15.88 | 15.71 | 15.88 | 211,553 | +0.15(+0.93%) |
May 03, 2018 | 15.66 | 15.76 | 15.56 | 15.73 | 221,454 | +0.00(+0.00%) |
May 02, 2018 | 15.77 | 15.77 | 15.45 | 15.73 | 337,757 | -0.04(-0.24%) |
May 01, 2018 | 15.82 | 15.88 | 15.59 | 15.77 | 184,346 | -0.02(-0.10%) |
Apr 30, 2018 | 15.78 | 16.03 | 15.68 | 15.78 | 290,916 | -0.01(-0.05%) |
Apr 27, 2018 | 15.57 | 16.00 | 15.57 | 15.79 | 108,889 | +0.28(+1.79%) |
Apr 26, 2018 | 15.76 | 15.81 | 15.37 | 15.52 | 527,642 | -0.12(-0.78%) |
Apr 25, 2018 | 15.76 | 15.79 | 15.56 | 15.64 | 199,182 | -0.18(-1.15%) |
Apr 24, 2018 | 15.75 | 16.03 | 15.66 | 15.82 | 417,273 | +0.18(+1.17%) |
Apr 23, 2018 | 15.82 | 15.82 | 15.52 | 15.64 | 62,018 | -0.14(-0.87%) |
Apr 20, 2018 | 15.92 | 15.98 | 15.68 | 15.77 | 180,069 | -0.17(-1.05%) |
Apr 19, 2018 | 15.96 | 16.15 | 15.89 | 15.94 | 247,026 | -0.12(-0.76%) |
Apr 18, 2018 | 15.86 | 16.16 | 15.79 | 16.06 | 227,990 | +0.24(+1.49%) |
Apr 17, 2018 | 15.61 | 15.95 | 15.53 | 15.83 | 231,845 | +0.23(+1.46%) |
Apr 16, 2018 | 15.54 | 15.67 | 15.42 | 15.60 | 186,246 | +0.19(+1.23%) |
Apr 13, 2018 | 15.23 | 15.46 | 15.15 | 15.41 | 203,442 | +0.15(+0.99%) |
Apr 12, 2018 | 15.22 | 15.34 | 15.00 | 15.26 | 191,242 | +0.05(+0.35%) |
Apr 11, 2018 | 15.16 | 15.26 | 15.14 | 15.20 | 133,121 | -0.05(-0.30%) |
Apr 10, 2018 | 15.32 | 15.39 | 15.17 | 15.25 | 309,087 | +0.05(+0.35%) |
Apr 09, 2018 | 15.21 | 15.93 | 15.18 | 15.20 | 80,645 | -0.01(-0.05%) |
Apr 06, 2018 | 15.22 | 15.42 | 15.17 | 15.20 | 218,801 | -0.15(-0.99%) |
Apr 05, 2018 | 15.48 | 15.48 | 15.07 | 15.36 | 310,090 | -0.05(-0.35%) |
Apr 04, 2018 | 15.37 | 15.48 | 15.02 | 15.41 | 585,150 | -0.02(-0.10%) |
Apr 03, 2018 | 15.28 | 15.49 | 15.14 | 15.42 | 211,713 | +0.21(+1.35%) |
Apr 02, 2018 | 15.42 | 15.56 | 15.10 | 15.22 | 175,306 | -0.22(-1.43%) |
Mar 29, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.31(-1.98%) | |
Mar 28, 2018 | 15.84 | 16.16 | 15.48 | 15.75 | 174,070 | -0.09(-0.57%) |
Mar 27, 2018 | 15.80 | 16.17 | 15.46 | 15.84 | 124,501 | +0.08(+0.48%) |
Mar 26, 2018 | 15.78 | 15.80 | 15.54 | 15.77 | 160,601 | +0.20(+1.32%) |
Mar 23, 2018 | 15.67 | 15.93 | 15.52 | 15.56 | 120,210 | -0.16(-1.01%) |
Mar 22, 2018 | 15.69 | 16.29 | 15.51 | 15.72 | 141,609 | -0.11(-0.72%) |
Mar 21, 2018 | 15.61 | 16.02 | 15.28 | 15.83 | 175,859 | +0.24(+1.51%) |
Mar 20, 2018 | 15.83 | 16.01 | 15.17 | 15.60 | 211,982 | -0.23(-1.44%) |
Mar 19, 2018 | 15.70 | 16.06 | 15.38 | 15.83 | 379,985 | +0.05(+0.29%) |
Mar 16, 2018 | 15.60 | 16.08 | 15.44 | 15.78 | 3,848,342 | +0.09(+0.58%) |
Mar 15, 2018 | 15.67 | 16.34 | 15.42 | 15.69 | 241,284 | +0.14(+0.88%) |
Mar 14, 2018 | 16.06 | 16.33 | 15.19 | 15.55 | 322,558 | -0.43(-2.71%) |
Mar 13, 2018 | 15.73 | 16.29 | 15.73 | 15.99 | 240,234 | +0.30(+1.89%) |
Mar 12, 2018 | 16.05 | 16.54 | 15.61 | 15.69 | 299,091 | -0.41(-2.55%) |
Mar 09, 2018 | 16.21 | 16.24 | 15.70 | 16.10 | 247,185 | -0.06(-0.38%) |
Mar 08, 2018 | 16.03 | 16.28 | 15.96 | 16.16 | 307,343 | +0.21(+1.33%) |
Mar 07, 2018 | 15.84 | 16.07 | 15.63 | 15.95 | 332,007 | +0.04(+0.24%) |
Mar 06, 2018 | 15.68 | 16.02 | 15.68 | 15.91 | 170,331 | +0.23(+1.45%) |
Mar 05, 2018 | 15.66 | 15.83 | 15.31 | 15.68 | 161,506 | -0.03(-0.19%) |
Mar 02, 2018 | 15.29 | 15.84 | 15.25 | 15.71 | 232,533 | +0.40(+2.63%) |