Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.60 | 17.68 | 17.15 | 17.32 | 672,628 | -0.28(-1.59%) |
May 30, 2018 | 17.65 | 17.89 | 17.57 | 17.60 | 484,496 | +0.11(+0.64%) |
May 29, 2018 | 17.56 | 17.77 | 17.33 | 17.49 | 685,853 | -0.20(-1.15%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | -0.18(-0.98%) | |
May 24, 2018 | 17.98 | 18.11 | 17.65 | 17.86 | 452,071 | -0.11(-0.62%) |
May 23, 2018 | 17.72 | 18.17 | 17.54 | 17.98 | 852,588 | +0.64(+3.67%) |
May 22, 2018 | 17.54 | 17.56 | 17.28 | 17.34 | 420,002 | -0.12(-0.68%) |
May 21, 2018 | 17.50 | 17.62 | 17.36 | 17.46 | 679,163 | +0.10(+0.56%) |
May 18, 2018 | 17.44 | 17.58 | 17.31 | 17.36 | 602,230 | -0.11(-0.64%) |
May 17, 2018 | 17.12 | 17.48 | 17.12 | 17.47 | 449,675 | +0.34(+1.96%) |
May 16, 2018 | 16.79 | 17.31 | 16.79 | 17.14 | 678,296 | +0.38(+2.26%) |
May 15, 2018 | 16.55 | 16.84 | 16.46 | 16.76 | 440,476 | +0.07(+0.42%) |
May 14, 2018 | 16.53 | 16.72 | 16.51 | 16.69 | 459,774 | +0.18(+1.10%) |
May 11, 2018 | 16.41 | 16.60 | 16.35 | 16.51 | 574,785 | +0.17(+1.03%) |
May 10, 2018 | 15.90 | 16.52 | 15.82 | 16.34 | 931,823 | +0.55(+3.46%) |
May 09, 2018 | 14.53 | 15.79 | 13.96 | 15.79 | 3,956,924 | -1.13(-6.70%) |
May 08, 2018 | 16.73 | 16.94 | 16.40 | 16.93 | 623,201 | +0.13(+0.75%) |
May 07, 2018 | 16.58 | 16.98 | 16.49 | 16.80 | 566,091 | +0.22(+1.35%) |
May 04, 2018 | 15.93 | 16.58 | 15.93 | 16.58 | 353,735 | +0.59(+3.68%) |
May 03, 2018 | 15.90 | 16.11 | 15.83 | 15.99 | 582,999 | +0.06(+0.35%) |
May 02, 2018 | 15.72 | 16.14 | 15.72 | 15.93 | 546,954 | +0.16(+1.02%) |
May 01, 2018 | 16.05 | 16.05 | 15.38 | 15.77 | 1,041,776 | -0.36(-2.21%) |
Apr 30, 2018 | 16.30 | 16.49 | 16.13 | 16.13 | 566,652 | -0.20(-1.20%) |
Apr 27, 2018 | 16.60 | 16.66 | 16.23 | 16.32 | 292,058 | -0.28(-1.69%) |
Apr 26, 2018 | 16.64 | 16.70 | 16.35 | 16.60 | 287,520 | +0.11(+0.64%) |
Apr 25, 2018 | 16.62 | 16.74 | 16.10 | 16.50 | 595,793 | -0.34(-2.00%) |
Apr 24, 2018 | 17.47 | 17.68 | 16.53 | 16.84 | 595,573 | -0.55(-3.18%) |
Apr 23, 2018 | 17.04 | 17.40 | 16.98 | 17.39 | 682,900 | +0.35(+2.05%) |
Apr 20, 2018 | 16.98 | 17.05 | 16.77 | 17.04 | 354,232 | +0.01(+0.04%) |
Apr 19, 2018 | 17.30 | 17.37 | 16.96 | 17.03 | 525,370 | -0.31(-1.78%) |
Apr 18, 2018 | 17.35 | 17.47 | 17.24 | 17.34 | 375,890 | +0.06(+0.36%) |
Apr 17, 2018 | 16.80 | 17.34 | 16.71 | 17.28 | 738,647 | +0.67(+4.05%) |
Apr 16, 2018 | 16.51 | 16.65 | 16.32 | 16.60 | 223,062 | +0.25(+1.50%) |
Apr 13, 2018 | 16.42 | 16.46 | 16.21 | 16.36 | 288,041 | +0.07(+0.43%) |
Apr 12, 2018 | 16.14 | 16.34 | 16.08 | 16.29 | 282,416 | +0.23(+1.44%) |
Apr 11, 2018 | 16.16 | 16.28 | 15.92 | 16.06 | 422,071 | -0.27(-1.63%) |
Apr 10, 2018 | 15.83 | 16.50 | 15.79 | 16.32 | 528,798 | +0.83(+5.33%) |
Apr 09, 2018 | 15.59 | 15.81 | 15.33 | 15.50 | 272,533 | -0.03(-0.18%) |
Apr 06, 2018 | 15.73 | 15.95 | 15.34 | 15.53 | 307,137 | -0.40(-2.51%) |
Apr 05, 2018 | 15.77 | 16.16 | 15.71 | 15.93 | 423,353 | +0.26(+1.65%) |
Apr 04, 2018 | 15.16 | 15.70 | 14.88 | 15.67 | 397,068 | +0.25(+1.63%) |
Apr 03, 2018 | 15.39 | 15.55 | 15.17 | 15.41 | 317,475 | +0.19(+1.24%) |
Apr 02, 2018 | 15.73 | 15.92 | 14.99 | 15.23 | 425,222 | -0.59(-3.76%) |
Mar 29, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.56(+3.67%) | |
Mar 28, 2018 | 15.57 | 15.57 | 14.97 | 15.26 | 660,498 | -0.31(-2.02%) |
Mar 27, 2018 | 15.93 | 16.17 | 15.48 | 15.58 | 678,663 | -0.29(-1.85%) |
Mar 26, 2018 | 15.98 | 16.04 | 15.61 | 15.87 | 349,714 | +0.19(+1.21%) |
Mar 23, 2018 | 15.91 | 16.10 | 15.68 | 15.68 | 555,448 | -0.23(-1.45%) |
Mar 22, 2018 | 16.37 | 16.62 | 15.89 | 15.91 | 677,555 | -0.74(-4.46%) |
Mar 21, 2018 | 16.23 | 16.77 | 16.18 | 16.65 | 692,620 | +0.47(+2.90%) |
Mar 20, 2018 | 16.38 | 16.45 | 16.16 | 16.18 | 320,572 | -0.09(-0.56%) |
Mar 19, 2018 | 16.28 | 16.44 | 16.04 | 16.28 | 546,181 | -0.16(-0.98%) |
Mar 16, 2018 | 16.18 | 16.69 | 16.01 | 16.44 | 877,189 | +0.23(+1.43%) |
Mar 15, 2018 | 16.64 | 16.67 | 16.07 | 16.21 | 612,398 | -0.39(-2.36%) |
Mar 14, 2018 | 16.80 | 16.93 | 16.41 | 16.60 | 833,976 | -0.13(-0.75%) |
Mar 13, 2018 | 16.65 | 16.77 | 15.83 | 16.72 | 1,169,441 | -0.02(-0.13%) |
Mar 12, 2018 | 16.70 | 17.01 | 16.47 | 16.74 | 961,915 | +0.03(+0.17%) |
Mar 09, 2018 | 16.36 | 16.75 | 16.14 | 16.72 | 465,972 | +0.51(+3.15%) |
Mar 08, 2018 | 16.49 | 16.49 | 16.09 | 16.21 | 550,790 | -0.28(-1.70%) |
Mar 07, 2018 | 16.53 | 16.02 | 16.49 | 647,217 | +0.24(+1.46%) | |
Mar 06, 2018 | 15.86 | 16.32 | 15.55 | 16.25 | 560,028 | +0.51(+3.25%) |
Mar 05, 2018 | 15.60 | 15.95 | 15.51 | 15.74 | 716,669 | +0.01(+0.09%) |
Mar 02, 2018 | 15.58 | 15.85 | 15.24 | 15.72 | 665,123 | +0.00(+0.00%) |