Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.00 | 16.00 | 15.50 | 15.64 | 123,730 | -0.33(-2.07%) |
May 30, 2018 | 15.97 | 16.21 | 15.81 | 15.97 | 23,899 | +0.03(+0.19%) |
May 29, 2018 | 16.21 | 16.21 | 15.80 | 15.94 | 20,328 | -0.03(-0.19%) |
May 28, 2018 | 15.71 | 16.15 | 15.71 | 15.97 | 31,977 | +0.12(+0.76%) |
May 25, 2018 | 15.72 | 15.93 | 15.57 | 15.85 | 43,653 | +0.08(+0.51%) |
May 24, 2018 | 15.92 | 16.15 | 15.63 | 15.77 | 59,392 | -0.38(-2.35%) |
May 23, 2018 | 16.59 | 16.59 | 15.50 | 16.15 | 161,675 | -0.39(-2.36%) |
May 22, 2018 | 16.81 | 16.94 | 16.46 | 16.54 | 78,542 | -0.25(-1.49%) |
May 18, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.09(+0.54%) | |
May 17, 2018 | 16.62 | 17.15 | 16.62 | 16.70 | 58,278 | +0.13(+0.78%) |
May 16, 2018 | 16.74 | 16.75 | 16.57 | 16.57 | 19,467 | +0.04(+0.24%) |
May 15, 2018 | 16.87 | 16.87 | 16.41 | 16.53 | 38,251 | -0.17(-1.02%) |
May 14, 2018 | 16.78 | 16.80 | 16.60 | 16.70 | 54,252 | +0.07(+0.42%) |
May 11, 2018 | 16.85 | 16.85 | 16.35 | 16.63 | 32,527 | -0.10(-0.60%) |
May 10, 2018 | 16.77 | 16.80 | 16.55 | 16.73 | 25,607 | +0.21(+1.27%) |
May 09, 2018 | 16.41 | 16.53 | 16.30 | 16.52 | 20,980 | +0.17(+1.04%) |
May 08, 2018 | 16.95 | 16.95 | 16.10 | 16.35 | 95,075 | -0.54(-3.20%) |
May 07, 2018 | 16.95 | 17.15 | 16.74 | 16.89 | 57,986 | -0.06(-0.35%) |
May 04, 2018 | 17.06 | 17.19 | 16.84 | 16.95 | 34,967 | +0.10(+0.59%) |
May 03, 2018 | 16.72 | 16.92 | 16.54 | 16.85 | 30,014 | +0.14(+0.84%) |
May 02, 2018 | 16.35 | 16.77 | 16.35 | 16.71 | 36,692 | +0.30(+1.83%) |
May 01, 2018 | 16.43 | 16.59 | 16.31 | 16.41 | 26,966 | +0.01(+0.06%) |
Apr 30, 2018 | 16.49 | 16.61 | 16.31 | 16.40 | 148,893 | +0.00(+0.00%) |
Apr 27, 2018 | 16.40 | 16.47 | 16.26 | 16.40 | 16,333 | +0.00(+0.00%) |
Apr 26, 2018 | 16.36 | 16.64 | 16.09 | 16.40 | 106,521 | +0.10(+0.61%) |
Apr 25, 2018 | 16.25 | 16.50 | 16.22 | 16.30 | 48,794 | -0.04(-0.24%) |
Apr 24, 2018 | 16.30 | 16.66 | 16.30 | 16.34 | 57,063 | -0.09(-0.55%) |
Apr 23, 2018 | 16.35 | 16.50 | 16.21 | 16.43 | 16,323 | +0.03(+0.18%) |
Apr 20, 2018 | 16.21 | 16.59 | 15.96 | 16.40 | 63,926 | +0.19(+1.17%) |
Apr 19, 2018 | 16.66 | 16.66 | 16.08 | 16.21 | 21,703 | -0.30(-1.82%) |
Apr 18, 2018 | 16.65 | 16.74 | 16.41 | 16.51 | 56,187 | +0.06(+0.36%) |
Apr 17, 2018 | 16.87 | 17.00 | 16.45 | 16.45 | 39,230 | -0.37(-2.20%) |
Apr 16, 2018 | 16.78 | 17.11 | 16.78 | 16.82 | 45,256 | +0.03(+0.18%) |
Apr 13, 2018 | 17.04 | 17.20 | 16.75 | 16.79 | 14,901 | -0.17(-1.00%) |
Apr 12, 2018 | 16.66 | 17.62 | 16.66 | 16.96 | 83,746 | +0.30(+1.80%) |
Apr 11, 2018 | 16.68 | 16.74 | 16.57 | 16.66 | 11,967 | +0.07(+0.42%) |
Apr 10, 2018 | 16.75 | 16.75 | 16.56 | 16.59 | 26,229 | -0.11(-0.66%) |
Apr 09, 2018 | 16.73 | 16.73 | 16.51 | 16.70 | 26,330 | +0.23(+1.40%) |
Apr 06, 2018 | 16.75 | 16.75 | 16.42 | 16.47 | 22,614 | -0.15(-0.90%) |
Apr 05, 2018 | 16.72 | 16.74 | 16.50 | 16.62 | 31,830 | +0.28(+1.71%) |
Apr 04, 2018 | 16.58 | 16.58 | 16.14 | 16.34 | 37,917 | -0.06(-0.37%) |
Apr 03, 2018 | 16.48 | 16.56 | 16.26 | 16.40 | 26,996 | +0.21(+1.30%) |
Apr 02, 2018 | 16.64 | 16.64 | 16.03 | 16.19 | 49,070 | -0.50(-3.00%) |
Mar 29, 2018 | 16.69 | 16.69 | 16.69 | 0 | +0.24(+1.46%) | |
Mar 28, 2018 | 16.34 | 16.46 | 16.02 | 16.45 | 23,312 | +0.07(+0.43%) |
Mar 27, 2018 | 16.05 | 16.73 | 15.91 | 16.38 | 31,409 | +0.38(+2.37%) |
Mar 26, 2018 | 15.95 | 16.09 | 15.60 | 16.00 | 61,148 | +0.08(+0.50%) |
Mar 23, 2018 | 15.81 | 15.99 | 15.75 | 15.92 | 49,668 | +0.20(+1.27%) |
Mar 22, 2018 | 16.12 | 16.52 | 15.70 | 15.72 | 153,932 | -0.52(-3.20%) |
Mar 21, 2018 | 16.50 | 16.50 | 16.00 | 16.24 | 329,379 | -0.30(-1.81%) |
Mar 20, 2018 | 16.20 | 16.57 | 16.00 | 16.54 | 76,846 | +0.34(+2.10%) |
Mar 19, 2018 | 16.85 | 16.85 | 16.13 | 16.20 | 51,152 | -0.36(-2.17%) |
Mar 16, 2018 | 16.45 | 16.66 | 16.40 | 16.56 | 24,348 | +0.05(+0.30%) |
Mar 15, 2018 | 16.79 | 16.82 | 16.40 | 16.51 | 57,296 | -0.15(-0.90%) |
Mar 14, 2018 | 16.77 | 16.20 | 16.66 | 82,700 | +0.53(+3.29%) | |
Mar 13, 2018 | 16.63 | 16.65 | 16.00 | 16.13 | 74,846 | -0.32(-1.95%) |
Mar 12, 2018 | 16.25 | 16.51 | 16.02 | 16.45 | 60,066 | +0.23(+1.42%) |
Mar 09, 2018 | 16.65 | 16.65 | 15.91 | 16.22 | 110,141 | -0.03(-0.18%) |
Mar 08, 2018 | 14.94 | 16.81 | 14.94 | 16.25 | 907,962 | +1.35(+9.06%) |
Mar 07, 2018 | 14.75 | 14.90 | 182,658 | -0.77(-4.91%) | ||
Mar 06, 2018 | 16.28 | 15.59 | 15.67 | 170,467 | -0.61(-3.75%) | |
Mar 05, 2018 | 17.55 | 17.73 | 15.78 | 16.28 | 217,018 | -1.41(-7.97%) |
Mar 02, 2018 | 18.81 | 18.84 | 17.45 | 17.69 | 216,968 | -1.20(-6.38%) |