Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.79 | 17.79 | 17.51 | 17.65 | 311,653 | -0.14(-0.76%) |
May 30, 2018 | 17.62 | 17.89 | 17.62 | 17.79 | 281,281 | +0.26(+1.50%) |
May 29, 2018 | 17.37 | 17.55 | 17.32 | 17.52 | 276,327 | +0.05(+0.29%) |
May 25, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.31 | 17.50 | 17.25 | 17.47 | 221,815 | +0.14(+0.78%) |
May 23, 2018 | 17.13 | 17.41 | 17.13 | 17.34 | 249,704 | +0.20(+1.18%) |
May 22, 2018 | 17.13 | 17.22 | 16.95 | 17.13 | 239,484 | +0.02(+0.10%) |
May 21, 2018 | 16.92 | 17.18 | 16.84 | 17.12 | 257,090 | +0.31(+1.86%) |
May 18, 2018 | 16.62 | 16.85 | 16.59 | 16.80 | 293,483 | +0.24(+1.48%) |
May 17, 2018 | 16.54 | 16.69 | 16.48 | 16.56 | 197,899 | +0.05(+0.31%) |
May 16, 2018 | 16.42 | 16.61 | 16.41 | 16.51 | 247,109 | +0.16(+0.98%) |
May 15, 2018 | 16.51 | 16.53 | 16.27 | 16.35 | 439,323 | -0.24(-1.43%) |
May 14, 2018 | 16.81 | 16.85 | 16.53 | 16.59 | 308,307 | -0.24(-1.41%) |
May 11, 2018 | 16.82 | 16.91 | 16.78 | 16.82 | 182,277 | +0.02(+0.10%) |
May 10, 2018 | 16.78 | 16.89 | 16.76 | 16.80 | 234,180 | +0.09(+0.56%) |
May 09, 2018 | 16.72 | 16.79 | 16.58 | 16.71 | 270,064 | +0.01(+0.05%) |
May 08, 2018 | 16.72 | 16.84 | 16.59 | 16.70 | 308,572 | +0.03(+0.20%) |
May 07, 2018 | 16.52 | 16.77 | 16.48 | 16.67 | 541,777 | +0.27(+1.65%) |
May 04, 2018 | 16.13 | 16.49 | 16.13 | 16.40 | 331,992 | +0.24(+1.52%) |
May 03, 2018 | 16.07 | 16.22 | 16.00 | 16.15 | 328,422 | +0.11(+0.68%) |
May 02, 2018 | 16.04 | 16.10 | 15.86 | 16.04 | 484,453 | +0.12(+0.74%) |
May 01, 2018 | 16.26 | 16.34 | 15.32 | 15.93 | 799,161 | -0.16(-1.00%) |
Apr 30, 2018 | 16.21 | 16.33 | 16.09 | 16.09 | 375,154 | -0.08(-0.52%) |
Apr 27, 2018 | 16.09 | 16.22 | 16.07 | 16.17 | 405,019 | +0.11(+0.68%) |
Apr 26, 2018 | 16.06 | 16.15 | 16.04 | 16.06 | 195,852 | +0.00(+0.00%) |
Apr 25, 2018 | 16.04 | 16.20 | 15.99 | 16.06 | 215,029 | -0.03(-0.16%) |
Apr 24, 2018 | 16.20 | 16.23 | 16.00 | 16.09 | 297,300 | +0.00(+0.00%) |
Apr 23, 2018 | 16.21 | 16.24 | 16.03 | 16.09 | 247,378 | -0.07(-0.42%) |
Apr 20, 2018 | 16.17 | 16.20 | 16.01 | 16.15 | 369,174 | -0.06(-0.36%) |
Apr 19, 2018 | 16.30 | 16.53 | 16.17 | 16.21 | 321,359 | -0.16(-0.97%) |
Apr 18, 2018 | 16.49 | 16.51 | 16.37 | 16.37 | 383,704 | -0.05(-0.31%) |
Apr 17, 2018 | 16.55 | 16.69 | 16.41 | 16.42 | 536,434 | -0.07(-0.41%) |
Apr 16, 2018 | 16.43 | 16.64 | 16.39 | 16.49 | 327,905 | +0.13(+0.77%) |
Apr 13, 2018 | 16.34 | 16.41 | 16.27 | 16.36 | 284,145 | +0.08(+0.46%) |
Apr 12, 2018 | 16.15 | 16.41 | 15.94 | 16.29 | 317,795 | +0.13(+0.83%) |
Apr 11, 2018 | 15.86 | 16.20 | 15.83 | 16.15 | 262,809 | +0.24(+1.53%) |
Apr 10, 2018 | 16.18 | 16.37 | 15.89 | 15.91 | 315,744 | -0.20(-1.25%) |
Apr 09, 2018 | 16.12 | 16.22 | 15.99 | 16.11 | 356,870 | +0.01(+0.05%) |
Apr 06, 2018 | 16.37 | 16.57 | 16.08 | 16.10 | 486,343 | -0.29(-1.74%) |
Apr 05, 2018 | 16.39 | 16.51 | 16.33 | 16.39 | 450,223 | +0.01(+0.05%) |
Apr 04, 2018 | 16.24 | 16.50 | 16.23 | 16.38 | 483,527 | +0.10(+0.62%) |
Apr 03, 2018 | 15.90 | 16.37 | 15.81 | 16.28 | 589,106 | +0.44(+2.76%) |
Apr 02, 2018 | 16.06 | 16.24 | 15.74 | 15.84 | 321,059 | -0.24(-1.46%) |
Mar 29, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.11(-0.67%) | |
Mar 28, 2018 | 15.83 | 16.43 | 15.83 | 16.19 | 419,076 | +0.39(+2.44%) |
Mar 27, 2018 | 15.78 | 15.99 | 15.58 | 15.80 | 350,459 | +0.04(+0.27%) |
Mar 26, 2018 | 15.75 | 15.79 | 15.47 | 15.76 | 559,510 | +0.13(+0.80%) |
Mar 23, 2018 | 15.99 | 16.05 | 15.63 | 15.63 | 380,595 | -0.38(-2.35%) |
Mar 22, 2018 | 16.06 | 16.26 | 15.99 | 16.01 | 348,852 | -0.14(-0.88%) |
Mar 21, 2018 | 16.32 | 16.32 | 16.01 | 16.15 | 545,622 | -0.17(-1.02%) |
Mar 20, 2018 | 16.49 | 16.49 | 16.24 | 16.32 | 276,975 | -0.11(-0.66%) |
Mar 19, 2018 | 16.53 | 16.53 | 16.24 | 16.43 | 346,218 | -0.14(-0.86%) |
Mar 16, 2018 | 16.32 | 16.63 | 16.20 | 16.57 | 710,132 | +0.29(+1.80%) |
Mar 15, 2018 | 16.29 | 16.29 | 16.14 | 16.28 | 246,123 | +0.03(+0.15%) |
Mar 14, 2018 | 16.28 | 16.36 | 16.15 | 16.25 | 226,950 | +0.02(+0.10%) |
Mar 13, 2018 | 16.32 | 16.43 | 16.21 | 16.24 | 383,417 | -0.08(-0.51%) |
Mar 12, 2018 | 16.12 | 16.38 | 16.07 | 16.32 | 508,508 | +0.20(+1.24%) |
Mar 09, 2018 | 15.89 | 16.15 | 15.74 | 16.12 | 446,422 | +0.31(+1.95%) |
Mar 08, 2018 | 15.93 | 16.00 | 15.72 | 15.81 | 306,869 | -0.08(-0.53%) |
Mar 07, 2018 | 15.95 | 15.89 | 629,804 | +0.23(+1.49%) | ||
Mar 06, 2018 | 15.39 | 15.67 | 15.38 | 15.66 | 553,474 | +0.28(+1.85%) |
Mar 05, 2018 | 15.18 | 15.43 | 15.18 | 15.38 | 682,649 | +0.20(+1.32%) |
Mar 02, 2018 | 15.19 | 15.20 | 14.94 | 15.18 | 534,291 | -0.12(-0.76%) |