Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.67 | 18.77 | 18.38 | 18.40 | 1,282,388 | -0.29(-1.55%) |
May 30, 2018 | 18.45 | 18.73 | 18.37 | 18.68 | 927,335 | +0.27(+1.49%) |
May 29, 2018 | 18.09 | 18.43 | 18.09 | 18.41 | 788,267 | +0.27(+1.47%) |
May 25, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.19(+1.07%) | |
May 24, 2018 | 18.10 | 18.12 | 17.85 | 17.95 | 676,283 | -0.14(-0.78%) |
May 23, 2018 | 17.92 | 18.14 | 17.92 | 18.09 | 638,584 | +0.17(+0.95%) |
May 22, 2018 | 18.02 | 18.05 | 17.89 | 17.92 | 699,923 | -0.05(-0.29%) |
May 21, 2018 | 17.78 | 18.03 | 17.72 | 17.97 | 857,997 | +0.27(+1.55%) |
May 18, 2018 | 17.50 | 17.82 | 17.37 | 17.70 | 1,030,277 | +0.27(+1.53%) |
May 17, 2018 | 17.51 | 17.55 | 17.40 | 17.43 | 1,035,643 | -0.10(-0.55%) |
May 16, 2018 | 17.34 | 17.69 | 17.34 | 17.53 | 1,315,159 | +0.25(+1.46%) |
May 15, 2018 | 17.40 | 17.48 | 17.19 | 17.28 | 1,363,478 | -0.27(-1.52%) |
May 14, 2018 | 17.73 | 17.88 | 17.45 | 17.54 | 971,580 | -0.16(-0.92%) |
May 11, 2018 | 17.87 | 17.97 | 17.55 | 17.71 | 804,255 | -0.13(-0.71%) |
May 10, 2018 | 17.74 | 17.88 | 17.65 | 17.83 | 1,000,155 | +0.18(+1.01%) |
May 09, 2018 | 18.12 | 18.12 | 17.60 | 17.65 | 1,395,254 | -0.46(-2.54%) |
May 08, 2018 | 18.58 | 18.59 | 18.04 | 18.11 | 978,358 | -0.43(-2.32%) |
May 07, 2018 | 18.48 | 18.65 | 18.36 | 18.54 | 1,518,860 | +0.06(+0.32%) |
May 04, 2018 | 18.48 | 18.60 | 18.25 | 18.48 | 2,099,186 | -0.02(-0.12%) |
May 03, 2018 | 18.61 | 17.95 | 18.51 | 3,155,899 | +0.56(+3.10%) | |
May 02, 2018 | 17.48 | 18.02 | 17.02 | 17.95 | 2,163,004 | +0.38(+2.15%) |
May 01, 2018 | 16.64 | 17.59 | 16.64 | 17.57 | 1,406,840 | +0.88(+5.29%) |
Apr 30, 2018 | 16.99 | 17.02 | 16.68 | 16.69 | 1,059,008 | -0.22(-1.27%) |
Apr 27, 2018 | 16.44 | 17.12 | 16.42 | 16.90 | 1,049,143 | +0.58(+3.54%) |
Apr 26, 2018 | 16.17 | 16.46 | 15.64 | 16.33 | 932,504 | +0.07(+0.46%) |
Apr 25, 2018 | 15.96 | 16.25 | 15.93 | 16.25 | 595,640 | +0.23(+1.43%) |
Apr 24, 2018 | 16.13 | 16.18 | 15.84 | 16.02 | 854,788 | +0.01(+0.05%) |
Apr 23, 2018 | 15.95 | 16.03 | 15.84 | 16.01 | 428,307 | +0.12(+0.75%) |
Apr 20, 2018 | 16.06 | 16.22 | 15.81 | 15.90 | 630,095 | -0.13(-0.83%) |
Apr 19, 2018 | 16.09 | 16.15 | 15.80 | 16.03 | 717,506 | -0.10(-0.63%) |
Apr 18, 2018 | 16.18 | 16.32 | 16.09 | 16.13 | 426,929 | +0.01(+0.04%) |
Apr 17, 2018 | 15.96 | 16.20 | 15.91 | 16.12 | 695,092 | +0.25(+1.55%) |
Apr 16, 2018 | 15.82 | 15.92 | 15.72 | 15.88 | 808,755 | +0.15(+0.92%) |
Apr 13, 2018 | 15.92 | 15.94 | 15.64 | 15.73 | 521,118 | -0.15(-0.91%) |
Apr 12, 2018 | 15.95 | 15.96 | 15.70 | 15.88 | 736,606 | +0.01(+0.09%) |
Apr 11, 2018 | 15.87 | 16.05 | 15.77 | 15.86 | 680,185 | -0.06(-0.36%) |
Apr 10, 2018 | 15.81 | 16.04 | 15.67 | 15.92 | 1,077,929 | +0.29(+1.86%) |
Apr 09, 2018 | 15.64 | 15.76 | 15.38 | 15.63 | 1,171,846 | +0.01(+0.09%) |
Apr 06, 2018 | 15.54 | 15.90 | 15.54 | 15.62 | 1,164,998 | +0.01(+0.09%) |
Apr 05, 2018 | 15.20 | 15.64 | 15.19 | 15.60 | 1,212,223 | +0.41(+2.68%) |
Apr 04, 2018 | 14.50 | 15.23 | 14.45 | 15.19 | 784,202 | +0.49(+3.31%) |
Apr 03, 2018 | 14.28 | 14.82 | 14.28 | 14.71 | 1,082,532 | +0.44(+3.10%) |
Apr 02, 2018 | 14.86 | 14.93 | 14.13 | 14.27 | 983,706 | -0.60(-4.01%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 14.52 | 14.91 | 14.42 | 14.82 | 1,225,316 | +0.38(+2.66%) |
Mar 27, 2018 | 14.61 | 14.70 | 14.35 | 14.44 | 2,169,122 | -0.13(-0.90%) |
Mar 26, 2018 | 14.93 | 15.00 | 14.41 | 14.57 | 1,032,694 | -0.25(-1.67%) |
Mar 23, 2018 | 15.11 | 15.25 | 14.81 | 14.82 | 1,189,424 | -0.32(-2.11%) |
Mar 22, 2018 | 15.08 | 15.35 | 15.08 | 15.14 | 901,515 | -0.03(-0.19%) |
Mar 21, 2018 | 15.14 | 15.35 | 15.09 | 15.17 | 1,088,526 | +0.02(+0.14%) |
Mar 20, 2018 | 15.15 | 15.30 | 15.01 | 15.14 | 782,767 | +0.00(+0.00%) |
Mar 19, 2018 | 15.83 | 15.83 | 14.95 | 15.14 | 1,273,853 | -0.72(-4.53%) |
Mar 16, 2018 | 15.76 | 15.93 | 15.67 | 15.86 | 2,009,360 | +0.13(+0.83%) |
Mar 15, 2018 | 15.81 | 15.90 | 15.67 | 15.73 | 939,135 | -0.06(-0.37%) |
Mar 14, 2018 | 16.08 | 16.12 | 15.74 | 15.79 | 855,209 | -0.29(-1.81%) |
Mar 13, 2018 | 16.35 | 16.50 | 16.04 | 16.08 | 756,248 | -0.23(-1.38%) |
Mar 12, 2018 | 16.05 | 16.37 | 16.04 | 16.31 | 793,517 | +0.27(+1.67%) |
Mar 09, 2018 | 15.75 | 16.09 | 15.56 | 16.04 | 1,043,588 | +0.30(+1.89%) |
Mar 08, 2018 | 16.11 | 16.12 | 15.70 | 15.74 | 910,016 | -0.36(-2.25%) |
Mar 07, 2018 | 16.01 | 16.10 | 1,104,475 | -0.04(-0.22%) | ||
Mar 06, 2018 | 16.03 | 16.44 | 16.01 | 16.14 | 1,088,793 | +0.11(+0.68%) |
Mar 05, 2018 | 15.88 | 16.16 | 15.82 | 16.03 | 1,832,316 | +0.07(+0.41%) |
Mar 02, 2018 | 15.67 | 16.04 | 15.64 | 15.96 | 2,247,927 | +0.09(+0.59%) |