Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.28 | 17.43 | 17.19 | 17.28 | 663,706 | +0.00(+0.00%) |
May 30, 2018 | 17.58 | 17.77 | 17.19 | 17.28 | 954,064 | -0.19(-1.11%) |
May 29, 2018 | 17.38 | 17.58 | 17.38 | 17.48 | 325,272 | -0.05(-0.28%) |
May 25, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.53 | 17.53 | 17.28 | 17.38 | 218,134 | -0.15(-0.83%) |
May 23, 2018 | 17.58 | 17.58 | 17.43 | 17.53 | 233,951 | +0.00(+0.00%) |
May 22, 2018 | 17.48 | 17.58 | 17.38 | 17.53 | 456,446 | +0.05(+0.28%) |
May 21, 2018 | 17.43 | 17.53 | 17.38 | 17.48 | 264,555 | +0.05(+0.28%) |
May 18, 2018 | 17.33 | 17.53 | 17.33 | 17.43 | 378,924 | +0.05(+0.28%) |
May 17, 2018 | 17.58 | 17.58 | 17.36 | 17.38 | 303,056 | -0.15(-0.83%) |
May 16, 2018 | 17.58 | 17.60 | 17.38 | 17.53 | 252,075 | +0.00(+0.00%) |
May 15, 2018 | 17.38 | 17.58 | 17.33 | 17.53 | 409,015 | +0.10(+0.56%) |
May 14, 2018 | 17.48 | 17.53 | 17.33 | 17.43 | 248,674 | +0.00(+0.00%) |
May 11, 2018 | 17.28 | 17.62 | 17.24 | 17.43 | 265,344 | +0.10(+0.56%) |
May 10, 2018 | 17.43 | 17.53 | 17.24 | 17.33 | 337,921 | -0.10(-0.56%) |
May 09, 2018 | 17.48 | 17.58 | 17.38 | 17.43 | 256,189 | -0.10(-0.55%) |
May 08, 2018 | 17.53 | 17.67 | 17.38 | 17.53 | 483,653 | -0.05(-0.28%) |
May 07, 2018 | 17.19 | 17.67 | 17.19 | 17.58 | 360,496 | +0.53(+3.13%) |
May 04, 2018 | 16.94 | 17.43 | 16.85 | 17.04 | 406,250 | +0.10(+0.57%) |
May 03, 2018 | 16.99 | 17.09 | 16.87 | 16.94 | 361,644 | -0.15(-0.85%) |
May 02, 2018 | 16.90 | 17.19 | 16.90 | 17.09 | 396,717 | +0.15(+0.86%) |
May 01, 2018 | 16.94 | 17.09 | 16.80 | 16.94 | 530,107 | +0.19(+1.16%) |
Apr 30, 2018 | 16.51 | 16.90 | 16.51 | 16.75 | 549,021 | +0.24(+1.47%) |
Apr 27, 2018 | 16.36 | 16.51 | 16.26 | 16.51 | 277,053 | +0.19(+1.19%) |
Apr 26, 2018 | 16.46 | 16.53 | 16.26 | 16.31 | 603,977 | -0.15(-0.88%) |
Apr 25, 2018 | 16.80 | 17.04 | 16.46 | 16.46 | 720,664 | -0.39(-2.31%) |
Apr 24, 2018 | 17.04 | 17.09 | 16.46 | 16.85 | 2,150,219 | -0.63(-3.61%) |
Apr 23, 2018 | 17.38 | 17.58 | 17.38 | 17.48 | 284,351 | +0.05(+0.28%) |
Apr 20, 2018 | 17.38 | 17.53 | 17.33 | 17.43 | 196,823 | -0.05(-0.28%) |
Apr 19, 2018 | 17.48 | 17.53 | 17.33 | 17.48 | 197,667 | +0.00(+0.00%) |
Apr 18, 2018 | 17.67 | 17.70 | 17.31 | 17.48 | 271,029 | -0.15(-0.83%) |
Apr 17, 2018 | 17.62 | 17.72 | 17.50 | 17.62 | 269,063 | +0.10(+0.55%) |
Apr 16, 2018 | 17.53 | 17.67 | 17.43 | 17.53 | 297,144 | +0.00(+0.00%) |
Apr 13, 2018 | 17.53 | 17.62 | 17.48 | 17.53 | 199,302 | +0.00(+0.00%) |
Apr 12, 2018 | 17.67 | 17.67 | 17.43 | 17.53 | 240,317 | -0.05(-0.28%) |
Apr 11, 2018 | 17.62 | 17.87 | 17.53 | 17.58 | 308,711 | -0.15(-0.82%) |
Apr 10, 2018 | 18.06 | 18.21 | 17.65 | 17.72 | 475,815 | -0.15(-0.82%) |
Apr 09, 2018 | 18.06 | 18.16 | 17.87 | 17.87 | 243,732 | -0.19(-1.08%) |
Apr 06, 2018 | 18.26 | 18.50 | 18.06 | 18.06 | 394,299 | -0.29(-1.59%) |
Apr 05, 2018 | 18.30 | 18.45 | 18.26 | 18.35 | 288,930 | +0.10(+0.53%) |
Apr 04, 2018 | 17.43 | 18.40 | 17.43 | 18.26 | 392,576 | +0.63(+3.58%) |
Apr 03, 2018 | 17.96 | 18.01 | 17.38 | 17.62 | 358,510 | -0.34(-1.89%) |
Apr 02, 2018 | 18.26 | 18.35 | 17.77 | 17.96 | 325,318 | -0.34(-1.86%) |
Mar 29, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.44(-2.33%) | |
Mar 28, 2018 | 18.79 | 18.93 | 18.69 | 18.74 | 204,313 | -0.05(-0.26%) |
Mar 27, 2018 | 18.74 | 18.89 | 18.60 | 18.79 | 321,389 | +0.05(+0.26%) |
Mar 26, 2018 | 18.69 | 18.98 | 18.60 | 18.74 | 290,190 | +0.19(+1.05%) |
Mar 23, 2018 | 19.08 | 19.08 | 18.50 | 18.55 | 194,053 | -0.49(-2.55%) |
Mar 22, 2018 | 19.08 | 19.32 | 19.03 | 19.03 | 382,282 | -0.15(-0.76%) |
Mar 21, 2018 | 18.84 | 19.42 | 18.77 | 19.18 | 597,804 | +0.24(+1.28%) |
Mar 20, 2018 | 19.03 | 19.19 | 18.84 | 18.93 | 374,287 | +0.05(+0.26%) |
Mar 19, 2018 | 19.03 | 19.03 | 18.74 | 18.89 | 275,045 | -0.15(-0.77%) |
Mar 16, 2018 | 18.93 | 19.13 | 18.89 | 19.03 | 440,627 | +0.05(+0.26%) |
Mar 15, 2018 | 19.03 | 19.13 | 18.84 | 18.98 | 315,974 | -0.05(-0.25%) |
Mar 14, 2018 | 19.13 | 19.37 | 18.98 | 19.03 | 290,623 | +0.05(+0.26%) |
Mar 13, 2018 | 19.23 | 19.32 | 18.74 | 18.98 | 246,714 | -0.19(-1.01%) |
Mar 12, 2018 | 18.74 | 19.20 | 18.74 | 19.18 | 307,767 | +0.44(+2.33%) |
Mar 09, 2018 | 18.64 | 18.74 | 18.41 | 18.74 | 452,670 | +0.29(+1.58%) |
Mar 08, 2018 | 18.50 | 18.60 | 18.40 | 18.45 | 275,112 | +0.00(+0.00%) |
Mar 07, 2018 | 18.45 | 399,907 | -0.10(-0.52%) | |||
Mar 06, 2018 | 18.11 | 18.60 | 18.01 | 18.55 | 653,167 | +0.49(+2.69%) |
Mar 05, 2018 | 17.77 | 18.16 | 17.70 | 18.06 | 321,829 | +0.19(+1.09%) |
Mar 02, 2018 | 17.09 | 17.92 | 16.85 | 17.87 | 563,065 | +1.02(+6.05%) |