Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.27 | 17.52 | 17.09 | 17.34 | 111,174 | +0.08(+0.46%) |
May 30, 2018 | 17.15 | 17.69 | 17.14 | 17.26 | 142,857 | +0.08(+0.44%) |
May 29, 2018 | 17.69 | 17.72 | 17.16 | 17.18 | 200,818 | -0.62(-3.46%) |
May 25, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.46(+2.65%) | |
May 24, 2018 | 17.13 | 17.50 | 17.07 | 17.34 | 104,505 | +0.18(+1.05%) |
May 23, 2018 | 17.01 | 17.28 | 17.01 | 17.16 | 86,730 | +0.06(+0.35%) |
May 22, 2018 | 17.34 | 17.48 | 16.98 | 17.10 | 149,811 | -0.14(-0.81%) |
May 21, 2018 | 17.09 | 17.27 | 16.93 | 17.24 | 124,418 | +0.24(+1.41%) |
May 18, 2018 | 17.47 | 17.47 | 17.00 | 17.00 | 117,662 | -0.49(-2.80%) |
May 17, 2018 | 17.20 | 17.53 | 17.06 | 17.49 | 485,752 | +0.44(+2.58%) |
May 16, 2018 | 17.14 | 17.34 | 17.00 | 17.05 | 143,556 | -0.04(-0.23%) |
May 15, 2018 | 17.02 | 17.19 | 16.83 | 17.09 | 134,007 | +0.07(+0.41%) |
May 14, 2018 | 17.77 | 17.77 | 16.84 | 17.02 | 196,564 | -0.59(-3.35%) |
May 11, 2018 | 17.34 | 18.32 | 17.34 | 17.61 | 223,050 | +0.18(+1.03%) |
May 10, 2018 | 17.13 | 17.46 | 17.04 | 17.43 | 122,735 | +0.29(+1.69%) |
May 09, 2018 | 17.22 | 17.35 | 16.96 | 17.14 | 117,623 | +0.02(+0.12%) |
May 08, 2018 | 16.88 | 17.21 | 16.83 | 17.12 | 85,564 | +0.25(+1.48%) |
May 07, 2018 | 17.15 | 17.15 | 16.82 | 16.87 | 112,111 | -0.24(-1.40%) |
May 04, 2018 | 17.06 | 17.34 | 16.93 | 17.11 | 100,799 | +0.05(+0.29%) |
May 03, 2018 | 17.21 | 17.25 | 16.76 | 17.06 | 122,787 | -0.26(-1.50%) |
May 02, 2018 | 17.22 | 17.47 | 16.91 | 17.32 | 119,978 | +0.09(+0.52%) |
May 01, 2018 | 17.37 | 17.42 | 16.52 | 17.23 | 255,611 | -0.12(-0.69%) |
Apr 30, 2018 | 17.58 | 17.76 | 17.26 | 17.35 | 117,036 | -0.17(-0.97%) |
Apr 27, 2018 | 17.51 | 18.07 | 17.41 | 17.52 | 88,120 | +0.04(+0.23%) |
Apr 26, 2018 | 17.49 | 17.61 | 17.33 | 17.48 | 91,827 | +0.12(+0.69%) |
Apr 25, 2018 | 17.60 | 17.74 | 17.19 | 17.36 | 130,736 | -0.28(-1.59%) |
Apr 24, 2018 | 17.90 | 18.45 | 17.59 | 17.64 | 103,310 | -0.23(-1.29%) |
Apr 23, 2018 | 18.32 | 18.36 | 17.79 | 17.87 | 162,854 | -0.42(-2.30%) |
Apr 20, 2018 | 19.13 | 19.17 | 18.27 | 18.29 | 198,504 | -0.90(-4.69%) |
Apr 19, 2018 | 19.17 | 19.26 | 19.03 | 19.19 | 142,635 | -0.01(-0.05%) |
Apr 18, 2018 | 18.99 | 19.34 | 18.99 | 19.20 | 174,352 | +0.19(+1.00%) |
Apr 17, 2018 | 19.00 | 19.16 | 18.82 | 19.01 | 163,776 | +0.05(+0.26%) |
Apr 16, 2018 | 19.42 | 19.66 | 18.69 | 18.96 | 239,147 | -0.28(-1.46%) |
Apr 13, 2018 | 19.65 | 19.78 | 19.19 | 19.24 | 142,073 | -0.28(-1.43%) |
Apr 12, 2018 | 19.51 | 19.60 | 19.20 | 19.52 | 151,204 | +0.05(+0.26%) |
Apr 11, 2018 | 19.31 | 19.62 | 19.00 | 19.47 | 111,837 | +0.08(+0.41%) |
Apr 10, 2018 | 19.06 | 19.53 | 18.69 | 19.39 | 121,386 | +0.52(+2.76%) |
Apr 09, 2018 | 19.56 | 19.73 | 18.82 | 18.87 | 160,995 | -0.57(-2.93%) |
Apr 06, 2018 | 20.00 | 20.50 | 19.27 | 19.44 | 267,960 | -0.66(-3.28%) |
Apr 05, 2018 | 19.52 | 20.18 | 19.30 | 20.10 | 249,510 | +0.64(+3.29%) |
Apr 04, 2018 | 18.68 | 19.55 | 18.68 | 19.46 | 213,157 | +0.63(+3.35%) |
Apr 03, 2018 | 18.67 | 19.02 | 18.47 | 18.83 | 223,250 | +0.26(+1.40%) |
Apr 02, 2018 | 18.67 | 18.72 | 18.38 | 18.57 | 325,821 | -0.16(-0.85%) |
Mar 29, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.40(+2.18%) | |
Mar 28, 2018 | 18.16 | 18.73 | 17.35 | 18.33 | 349,953 | +0.07(+0.38%) |
Mar 27, 2018 | 18.32 | 18.73 | 18.08 | 18.26 | 350,103 | +0.06(+0.33%) |
Mar 26, 2018 | 17.98 | 18.46 | 17.88 | 18.20 | 447,018 | +0.26(+1.45%) |
Mar 23, 2018 | 17.90 | 18.14 | 17.50 | 17.94 | 458,828 | +0.20(+1.13%) |
Mar 22, 2018 | 17.79 | 18.17 | 17.00 | 17.74 | 282,121 | -0.25(-1.39%) |
Mar 21, 2018 | 16.87 | 18.25 | 16.85 | 17.99 | 697,325 | +1.17(+6.96%) |
Mar 20, 2018 | 16.51 | 17.80 | 15.96 | 16.82 | 1,721,617 | -2.03(-10.77%) |
Mar 19, 2018 | 18.65 | 18.96 | 18.36 | 18.85 | 457,607 | +0.16(+0.86%) |
Mar 16, 2018 | 18.76 | 18.89 | 18.43 | 18.69 | 184,634 | -0.05(-0.27%) |
Mar 15, 2018 | 18.84 | 18.88 | 18.64 | 18.74 | 243,331 | +0.00(+0.00%) |
Mar 14, 2018 | 18.40 | 18.84 | 18.21 | 18.74 | 196,125 | +0.35(+1.90%) |
Mar 13, 2018 | 18.38 | 18.69 | 18.25 | 18.39 | 201,638 | +0.10(+0.55%) |
Mar 12, 2018 | 17.95 | 18.54 | 17.83 | 18.29 | 115,962 | +0.31(+1.72%) |
Mar 09, 2018 | 18.32 | 18.32 | 17.62 | 17.98 | 168,873 | -0.26(-1.43%) |
Mar 08, 2018 | 18.45 | 18.63 | 18.15 | 18.24 | 112,041 | -0.11(-0.60%) |
Mar 07, 2018 | 18.53 | 18.75 | 18.29 | 18.35 | 179,403 | -0.35(-1.87%) |
Mar 06, 2018 | 18.15 | 19.23 | 17.96 | 18.70 | 409,081 | +0.63(+3.49%) |
Mar 05, 2018 | 17.75 | 18.11 | 17.64 | 18.07 | 140,784 | +0.21(+1.18%) |
Mar 02, 2018 | 16.83 | 17.93 | 16.78 | 17.86 | 148,679 | +0.84(+4.94%) |