Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2018 | 16.57 | 16.57 | 16.57 | 0 | -0.19(-1.13%) | |
May 31, 2018 | 16.84 | 16.94 | 16.64 | 16.76 | 242,797 | -0.08(-0.47%) |
May 30, 2018 | 16.58 | 16.84 | 16.58 | 16.84 | 27,142 | +0.37(+2.25%) |
May 29, 2018 | 16.55 | 16.59 | 16.36 | 16.47 | 101,217 | -0.18(-1.08%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.46(-2.69%) | |
May 24, 2018 | 17.10 | 17.19 | 17.10 | 17.11 | 108,909 | -0.18(-1.04%) |
May 23, 2018 | 17.21 | 17.31 | 17.07 | 17.29 | 137,633 | +0.03(+0.17%) |
May 22, 2018 | 17.33 | 17.40 | 17.23 | 17.26 | 40,682 | +0.02(+0.12%) |
May 21, 2018 | 17.08 | 17.25 | 17.05 | 17.24 | 301,216 | +0.15(+0.88%) |
May 18, 2018 | 17.16 | 17.23 | 17.06 | 17.09 | 304,429 | -0.07(-0.41%) |
May 17, 2018 | 17.15 | 17.31 | 17.12 | 17.16 | 1,126,679 | +0.05(+0.29%) |
May 16, 2018 | 16.91 | 17.11 | 16.89 | 17.11 | 64,976 | +0.18(+1.06%) |
May 15, 2018 | 16.93 | 17.06 | 16.86 | 16.93 | 49,536 | +0.02(+0.12%) |
May 14, 2018 | 16.77 | 16.92 | 16.77 | 16.91 | 42,531 | +0.19(+1.14%) |
May 11, 2018 | 16.77 | 16.80 | 16.72 | 16.72 | 105,787 | -0.03(-0.18%) |
May 10, 2018 | 16.65 | 16.78 | 16.56 | 16.75 | 155,964 | +0.12(+0.72%) |
May 09, 2018 | 16.56 | 16.65 | 16.56 | 16.63 | 142,707 | +0.29(+1.74%) |
May 08, 2018 | 16.43 | 16.45 | 15.88 | 16.34 | 185,131 | -0.00(-0.03%) |
May 07, 2018 | 16.37 | 16.48 | 16.30 | 16.35 | 79,523 | +0.10(+0.61%) |
May 04, 2018 | 16.02 | 16.27 | 15.98 | 16.25 | 70,257 | +0.25(+1.56%) |
May 03, 2018 | 15.89 | 16.01 | 15.81 | 16.00 | 158,522 | +0.10(+0.65%) |
May 02, 2018 | 15.86 | 15.98 | 15.78 | 15.90 | 507,115 | +0.01(+0.04%) |
May 01, 2018 | 16.01 | 16.01 | 15.85 | 15.89 | 467,158 | -0.21(-1.30%) |
Apr 30, 2018 | 15.91 | 16.28 | 15.91 | 16.10 | 166,882 | +0.11(+0.69%) |
Apr 27, 2018 | 16.01 | 16.07 | 15.99 | 15.99 | 21,331 | -0.06(-0.37%) |
Apr 26, 2018 | 16.08 | 16.08 | 16.00 | 16.05 | 67,589 | +0.12(+0.72%) |
Apr 25, 2018 | 15.91 | 15.94 | 15.82 | 15.94 | 21,675 | +0.03(+0.19%) |
Apr 24, 2018 | 16.07 | 16.10 | 15.90 | 15.90 | 42,656 | -0.19(-1.15%) |
Apr 23, 2018 | 15.79 | 16.09 | 15.79 | 16.09 | 65,025 | +0.21(+1.32%) |
Apr 20, 2018 | 15.74 | 15.93 | 15.74 | 15.88 | 10,731 | +0.02(+0.13%) |
Apr 19, 2018 | 15.95 | 16.00 | 15.80 | 15.86 | 87,912 | -0.03(-0.20%) |
Apr 18, 2018 | 15.75 | 15.90 | 15.68 | 15.89 | 85,717 | +0.32(+2.06%) |
Apr 17, 2018 | 15.49 | 15.58 | 15.49 | 15.57 | 55,994 | -0.01(-0.06%) |
Apr 16, 2018 | 15.66 | 15.66 | 15.53 | 15.58 | 113,543 | -0.10(-0.64%) |
Apr 13, 2018 | 15.64 | 15.74 | 15.64 | 15.68 | 23,321 | +0.04(+0.26%) |
Apr 12, 2018 | 15.58 | 15.66 | 15.54 | 15.64 | 128,648 | -0.01(-0.06%) |
Apr 11, 2018 | 15.50 | 15.75 | 15.48 | 15.65 | 167,470 | +0.21(+1.36%) |
Apr 10, 2018 | 15.28 | 15.47 | 15.28 | 15.44 | 43,908 | +0.35(+2.32%) |
Apr 09, 2018 | 14.98 | 15.13 | 14.98 | 15.09 | 46,040 | +0.23(+1.55%) |
Apr 06, 2018 | 14.98 | 15.12 | 14.81 | 14.86 | 103,625 | -0.22(-1.46%) |
Apr 05, 2018 | 15.03 | 15.12 | 14.96 | 15.08 | 109,615 | +0.02(+0.13%) |
Apr 04, 2018 | 14.82 | 15.06 | 14.79 | 15.06 | 70,557 | +0.01(+0.07%) |
Apr 03, 2018 | 14.99 | 15.06 | 14.96 | 15.05 | 245,007 | +0.12(+0.80%) |