Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.25 | 17.39 | 17.15 | 17.25 | 665,083 | +0.00(+0.00%) |
May 30, 2018 | 17.54 | 17.73 | 17.15 | 17.25 | 956,044 | -0.19(-1.11%) |
May 29, 2018 | 17.35 | 17.54 | 17.35 | 17.44 | 325,948 | -0.05(-0.28%) |
May 25, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.49 | 17.49 | 17.25 | 17.35 | 218,586 | -0.15(-0.83%) |
May 23, 2018 | 17.54 | 17.54 | 17.39 | 17.49 | 234,437 | +0.00(+0.00%) |
May 22, 2018 | 17.44 | 17.54 | 17.35 | 17.49 | 457,393 | +0.05(+0.28%) |
May 21, 2018 | 17.39 | 17.49 | 17.35 | 17.44 | 265,104 | +0.05(+0.28%) |
May 18, 2018 | 17.30 | 17.49 | 17.30 | 17.39 | 379,711 | +0.05(+0.28%) |
May 17, 2018 | 17.54 | 17.54 | 17.32 | 17.35 | 303,685 | -0.15(-0.83%) |
May 16, 2018 | 17.54 | 17.56 | 17.35 | 17.49 | 252,598 | +0.00(+0.00%) |
May 15, 2018 | 17.35 | 17.54 | 17.30 | 17.49 | 409,864 | +0.10(+0.56%) |
May 14, 2018 | 17.44 | 17.49 | 17.30 | 17.39 | 249,190 | +0.00(+0.00%) |
May 11, 2018 | 17.25 | 17.58 | 17.20 | 17.39 | 265,895 | +0.10(+0.56%) |
May 10, 2018 | 17.39 | 17.49 | 17.20 | 17.30 | 338,622 | -0.10(-0.56%) |
May 09, 2018 | 17.44 | 17.54 | 17.35 | 17.39 | 256,720 | -0.10(-0.55%) |
May 08, 2018 | 17.49 | 17.64 | 17.35 | 17.49 | 484,657 | -0.05(-0.28%) |
May 07, 2018 | 17.15 | 17.64 | 17.15 | 17.54 | 361,244 | +0.53(+3.13%) |
May 04, 2018 | 16.91 | 17.39 | 16.81 | 17.01 | 407,093 | +0.10(+0.57%) |
May 03, 2018 | 16.96 | 17.05 | 16.84 | 16.91 | 362,395 | -0.15(-0.85%) |
May 02, 2018 | 16.86 | 17.15 | 16.86 | 17.05 | 397,540 | +0.15(+0.86%) |
May 01, 2018 | 16.91 | 17.05 | 16.76 | 16.91 | 531,207 | +0.19(+1.16%) |
Apr 30, 2018 | 16.47 | 16.86 | 16.47 | 16.72 | 550,161 | +0.24(+1.47%) |
Apr 27, 2018 | 16.33 | 16.47 | 16.23 | 16.47 | 277,628 | +0.19(+1.19%) |
Apr 26, 2018 | 16.42 | 16.50 | 16.23 | 16.28 | 605,230 | -0.15(-0.88%) |
Apr 25, 2018 | 16.76 | 17.01 | 16.42 | 16.42 | 722,160 | -0.39(-2.31%) |
Apr 24, 2018 | 17.01 | 17.05 | 16.42 | 16.81 | 2,154,681 | -0.63(-3.61%) |
Apr 23, 2018 | 17.35 | 17.54 | 17.35 | 17.44 | 284,941 | +0.05(+0.28%) |
Apr 20, 2018 | 17.35 | 17.49 | 17.30 | 17.39 | 197,232 | -0.05(-0.28%) |
Apr 19, 2018 | 17.44 | 17.49 | 17.30 | 17.44 | 198,077 | +0.00(+0.00%) |
Apr 18, 2018 | 17.64 | 17.66 | 17.27 | 17.44 | 271,591 | -0.15(-0.83%) |
Apr 17, 2018 | 17.59 | 17.68 | 17.47 | 17.59 | 269,621 | +0.10(+0.55%) |
Apr 16, 2018 | 17.49 | 17.64 | 17.39 | 17.49 | 297,761 | +0.00(+0.00%) |
Apr 13, 2018 | 17.49 | 17.59 | 17.44 | 17.49 | 199,716 | +0.00(+0.00%) |
Apr 12, 2018 | 17.64 | 17.64 | 17.39 | 17.49 | 240,815 | -0.05(-0.28%) |
Apr 11, 2018 | 17.59 | 17.83 | 17.49 | 17.54 | 309,351 | -0.15(-0.82%) |
Apr 10, 2018 | 18.02 | 18.17 | 17.61 | 17.68 | 476,802 | -0.15(-0.82%) |
Apr 09, 2018 | 18.02 | 18.12 | 17.83 | 17.83 | 244,237 | -0.19(-1.08%) |
Apr 06, 2018 | 18.22 | 18.46 | 18.02 | 18.02 | 395,117 | -0.29(-1.59%) |
Apr 05, 2018 | 18.27 | 18.41 | 18.22 | 18.31 | 289,530 | +0.10(+0.53%) |
Apr 04, 2018 | 17.39 | 18.36 | 17.39 | 18.22 | 393,391 | +0.63(+3.58%) |
Apr 03, 2018 | 17.93 | 17.98 | 17.35 | 17.59 | 359,254 | -0.34(-1.89%) |
Apr 02, 2018 | 18.22 | 18.31 | 17.73 | 17.93 | 325,993 | -0.34(-1.86%) |
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.44(-2.33%) | |
Mar 28, 2018 | 18.75 | 18.90 | 18.65 | 18.70 | 204,737 | -0.05(-0.26%) |
Mar 27, 2018 | 18.70 | 18.85 | 18.56 | 18.75 | 322,056 | +0.05(+0.26%) |
Mar 26, 2018 | 18.65 | 18.94 | 18.56 | 18.70 | 290,792 | +0.19(+1.05%) |
Mar 23, 2018 | 19.04 | 19.04 | 18.46 | 18.51 | 194,456 | -0.48(-2.55%) |
Mar 22, 2018 | 19.04 | 19.28 | 18.99 | 18.99 | 383,075 | -0.15(-0.76%) |
Mar 21, 2018 | 18.80 | 19.38 | 18.74 | 19.14 | 599,045 | +0.24(+1.28%) |
Mar 20, 2018 | 18.99 | 19.15 | 18.80 | 18.90 | 375,064 | +0.05(+0.26%) |
Mar 19, 2018 | 18.99 | 18.99 | 18.70 | 18.85 | 275,616 | -0.15(-0.77%) |
Mar 16, 2018 | 18.90 | 19.09 | 18.85 | 18.99 | 441,542 | +0.05(+0.26%) |
Mar 15, 2018 | 18.99 | 19.09 | 18.80 | 18.94 | 316,630 | -0.05(-0.25%) |
Mar 14, 2018 | 19.09 | 19.33 | 18.94 | 18.99 | 291,227 | +0.05(+0.26%) |
Mar 13, 2018 | 19.19 | 19.28 | 18.70 | 18.94 | 247,226 | -0.19(-1.01%) |
Mar 12, 2018 | 18.70 | 19.16 | 18.70 | 19.14 | 308,406 | +0.44(+2.33%) |
Mar 09, 2018 | 18.61 | 18.70 | 18.37 | 18.70 | 453,610 | +0.29(+1.58%) |
Mar 08, 2018 | 18.46 | 18.56 | 18.36 | 18.41 | 275,683 | +0.00(+0.00%) |
Mar 07, 2018 | 18.41 | 400,737 | -0.10(-0.52%) | |||
Mar 06, 2018 | 18.07 | 18.56 | 17.98 | 18.51 | 654,523 | +0.48(+2.69%) |
Mar 05, 2018 | 17.73 | 18.12 | 17.67 | 18.02 | 322,497 | +0.19(+1.09%) |
Mar 02, 2018 | 17.05 | 17.88 | 16.81 | 17.83 | 564,234 | +1.02(+6.05%) |