Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.15 | 17.45 | 17.00 | 17.05 | 320,740 | -0.05(-0.29%) |
May 30, 2018 | 17.00 | 17.25 | 16.85 | 17.10 | 352,644 | +0.25(+1.48%) |
May 29, 2018 | 16.40 | 17.05 | 16.40 | 16.85 | 479,162 | +0.30(+1.81%) |
May 25, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.15(+0.91%) | |
May 24, 2018 | 16.65 | 16.65 | 16.25 | 16.40 | 295,593 | -0.25(-1.50%) |
May 23, 2018 | 16.60 | 16.95 | 16.35 | 16.65 | 301,795 | -0.15(-0.89%) |
May 22, 2018 | 16.90 | 17.35 | 16.75 | 16.80 | 462,487 | +0.23(+1.36%) |
May 21, 2018 | 16.50 | 16.95 | 16.25 | 16.57 | 415,391 | +0.20(+1.22%) |
May 18, 2018 | 17.75 | 17.80 | 16.00 | 16.38 | 680,058 | -1.43(-8.01%) |
May 17, 2018 | 17.10 | 18.02 | 17.10 | 17.80 | 792,678 | +0.65(+3.79%) |
May 16, 2018 | 16.35 | 17.30 | 16.35 | 17.15 | 453,723 | +0.80(+4.89%) |
May 15, 2018 | 16.45 | 16.60 | 16.30 | 16.35 | 306,883 | -0.15(-0.91%) |
May 14, 2018 | 16.25 | 16.85 | 16.20 | 16.50 | 449,932 | +0.35(+2.17%) |
May 11, 2018 | 16.15 | 16.70 | 16.00 | 16.15 | 508,594 | +0.05(+0.31%) |
May 10, 2018 | 16.65 | 16.75 | 16.05 | 16.10 | 730,582 | -0.55(-3.30%) |
May 09, 2018 | 16.75 | 16.95 | 16.20 | 16.65 | 886,301 | -0.05(-0.30%) |
May 08, 2018 | 19.30 | 19.50 | 16.60 | 16.70 | 1,778,513 | -0.40(-2.34%) |
May 07, 2018 | 17.20 | 17.55 | 17.00 | 17.10 | 598,475 | +0.05(+0.29%) |
May 04, 2018 | 15.60 | 17.25 | 15.50 | 17.05 | 616,754 | +1.35(+8.60%) |
May 03, 2018 | 15.60 | 16.20 | 15.35 | 15.70 | 395,884 | +0.05(+0.32%) |
May 02, 2018 | 15.65 | 15.85 | 15.50 | 15.65 | 499,625 | +0.05(+0.32%) |
May 01, 2018 | 15.35 | 15.60 | 15.10 | 15.60 | 566,820 | +0.15(+0.97%) |
Apr 30, 2018 | 16.10 | 16.15 | 15.40 | 15.45 | 339,331 | -0.55(-3.44%) |
Apr 27, 2018 | 16.85 | 17.05 | 15.75 | 16.00 | 415,278 | -0.85(-5.04%) |
Apr 26, 2018 | 16.50 | 16.90 | 16.45 | 16.85 | 273,744 | +0.45(+2.74%) |
Apr 25, 2018 | 16.60 | 16.85 | 15.75 | 16.40 | 434,869 | -0.30(-1.80%) |
Apr 24, 2018 | 16.85 | 17.20 | 16.50 | 16.70 | 442,341 | +0.00(+0.00%) |
Apr 23, 2018 | 17.15 | 17.40 | 16.70 | 16.70 | 447,315 | -0.45(-2.62%) |
Apr 20, 2018 | 16.80 | 17.30 | 16.80 | 17.15 | 409,653 | +0.25(+1.48%) |
Apr 19, 2018 | 17.65 | 17.65 | 16.62 | 16.90 | 698,049 | -0.60(-3.43%) |
Apr 18, 2018 | 17.55 | 17.70 | 17.35 | 17.50 | 246,364 | -0.10(-0.57%) |
Apr 17, 2018 | 17.30 | 17.70 | 17.30 | 17.60 | 230,583 | +0.45(+2.62%) |
Apr 16, 2018 | 17.30 | 17.43 | 17.00 | 17.15 | 196,455 | -0.05(-0.29%) |
Apr 13, 2018 | 17.15 | 17.35 | 16.85 | 17.20 | 163,286 | +0.10(+0.58%) |
Apr 12, 2018 | 16.95 | 17.23 | 16.75 | 17.10 | 188,894 | +0.30(+1.79%) |
Apr 11, 2018 | 16.60 | 17.00 | 16.60 | 16.80 | 185,641 | +0.00(+0.00%) |
Apr 10, 2018 | 16.40 | 17.05 | 16.25 | 16.80 | 248,294 | +0.75(+4.67%) |
Apr 09, 2018 | 16.25 | 16.68 | 16.00 | 16.05 | 269,158 | -0.10(-0.62%) |
Apr 06, 2018 | 16.20 | 16.65 | 16.00 | 16.15 | 233,218 | -0.25(-1.52%) |
Apr 05, 2018 | 16.95 | 17.05 | 16.40 | 16.40 | 272,845 | -0.35(-2.09%) |
Apr 04, 2018 | 16.10 | 16.93 | 16.00 | 16.75 | 332,897 | +0.30(+1.82%) |
Apr 03, 2018 | 16.45 | 16.70 | 16.10 | 16.45 | 303,125 | +0.15(+0.92%) |
Apr 02, 2018 | 16.90 | 17.25 | 16.10 | 16.30 | 387,322 | -0.70(-4.12%) |
Mar 29, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.20(+1.19%) | |
Mar 28, 2018 | 16.85 | 17.45 | 16.20 | 16.80 | 749,643 | -0.05(-0.30%) |
Mar 27, 2018 | 17.75 | 17.90 | 16.50 | 16.85 | 491,730 | -0.70(-3.99%) |
Mar 26, 2018 | 18.05 | 18.15 | 17.10 | 17.55 | 470,733 | -0.05(-0.28%) |
Mar 23, 2018 | 18.30 | 18.68 | 17.55 | 17.60 | 714,782 | -0.75(-4.09%) |
Mar 22, 2018 | 18.80 | 18.95 | 18.25 | 18.35 | 572,246 | -0.70(-3.67%) |
Mar 21, 2018 | 18.60 | 19.20 | 18.60 | 19.05 | 486,980 | +0.45(+2.42%) |
Mar 20, 2018 | 19.00 | 19.25 | 18.30 | 18.60 | 687,885 | -0.45(-2.36%) |
Mar 19, 2018 | 19.50 | 19.70 | 18.50 | 19.05 | 837,331 | -0.70(-3.54%) |
Mar 16, 2018 | 19.25 | 19.75 | 19.15 | 19.75 | 997,728 | +0.45(+2.33%) |
Mar 15, 2018 | 18.85 | 19.35 | 18.75 | 19.30 | 466,661 | +0.55(+2.93%) |
Mar 14, 2018 | 19.85 | 19.95 | 18.55 | 18.75 | 561,347 | -1.00(-5.06%) |
Mar 13, 2018 | 20.30 | 20.50 | 19.35 | 19.75 | 602,943 | -0.50(-2.47%) |
Mar 12, 2018 | 19.40 | 20.55 | 19.35 | 20.25 | 688,427 | +0.90(+4.65%) |
Mar 09, 2018 | 18.95 | 19.40 | 18.90 | 19.35 | 454,004 | +0.50(+2.65%) |
Mar 08, 2018 | 19.15 | 19.15 | 18.75 | 18.85 | 282,154 | -0.10(-0.53%) |
Mar 07, 2018 | 19.20 | 18.95 | 525,805 | +0.05(+0.26%) | ||
Mar 06, 2018 | 18.55 | 19.00 | 18.45 | 18.90 | 544,876 | +0.35(+1.89%) |
Mar 05, 2018 | 17.95 | 18.65 | 17.95 | 18.55 | 349,814 | +0.30(+1.64%) |
Mar 02, 2018 | 18.10 | 18.48 | 17.35 | 18.25 | 690,592 | +0.10(+0.55%) |