Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.82 | 16.89 | 16.31 | 16.61 | 632,366 | -0.28(-1.66%) |
May 30, 2018 | 16.88 | 17.03 | 16.70 | 16.89 | 433,810 | -0.05(-0.30%) |
May 29, 2018 | 16.31 | 17.02 | 16.27 | 16.94 | 440,656 | +0.26(+1.56%) |
May 25, 2018 | 16.68 | 16.68 | 16.68 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.82 | 16.92 | 16.48 | 16.72 | 561,901 | -0.20(-1.18%) |
May 23, 2018 | 17.03 | 17.27 | 16.62 | 16.92 | 667,692 | -0.26(-1.51%) |
May 22, 2018 | 17.78 | 17.81 | 17.15 | 17.18 | 479,972 | -0.55(-3.10%) |
May 21, 2018 | 17.30 | 17.97 | 17.30 | 17.73 | 1,058,494 | +0.49(+2.84%) |
May 18, 2018 | 17.29 | 17.59 | 17.13 | 17.24 | 477,302 | -0.21(-1.20%) |
May 17, 2018 | 17.59 | 17.75 | 17.28 | 17.45 | 730,375 | -0.11(-0.63%) |
May 16, 2018 | 16.51 | 17.56 | 16.10 | 17.56 | 1,689,341 | +0.77(+4.59%) |
May 15, 2018 | 16.71 | 16.91 | 16.50 | 16.79 | 649,301 | +0.08(+0.48%) |
May 14, 2018 | 16.75 | 17.10 | 16.65 | 16.71 | 494,437 | +0.06(+0.36%) |
May 11, 2018 | 16.74 | 16.87 | 16.45 | 16.65 | 453,619 | -0.08(-0.48%) |
May 10, 2018 | 16.41 | 16.77 | 16.33 | 16.73 | 709,526 | +0.47(+2.89%) |
May 09, 2018 | 15.76 | 16.32 | 15.55 | 16.26 | 653,471 | +0.54(+3.44%) |
May 08, 2018 | 15.79 | 15.85 | 15.52 | 15.72 | 256,836 | -0.03(-0.19%) |
May 07, 2018 | 15.38 | 15.81 | 15.38 | 15.75 | 604,051 | +0.43(+2.81%) |
May 04, 2018 | 15.11 | 15.55 | 15.08 | 15.32 | 368,307 | +0.18(+1.19%) |
May 03, 2018 | 15.43 | 15.51 | 15.00 | 15.14 | 259,286 | -0.34(-2.20%) |
May 02, 2018 | 15.40 | 15.66 | 15.40 | 15.48 | 362,033 | +0.09(+0.58%) |
May 01, 2018 | 15.58 | 15.66 | 15.34 | 15.39 | 263,890 | -0.24(-1.54%) |
Apr 30, 2018 | 15.85 | 15.95 | 15.35 | 15.63 | 516,206 | -0.27(-1.70%) |
Apr 27, 2018 | 15.48 | 16.08 | 15.45 | 15.90 | 587,953 | +0.60(+3.92%) |
Apr 26, 2018 | 15.18 | 15.44 | 15.12 | 15.30 | 371,155 | +0.17(+1.12%) |
Apr 25, 2018 | 15.30 | 15.33 | 14.88 | 15.13 | 530,204 | -0.23(-1.50%) |
Apr 24, 2018 | 15.53 | 15.66 | 15.15 | 15.36 | 621,278 | -0.17(-1.09%) |
Apr 23, 2018 | 15.94 | 15.94 | 15.49 | 15.53 | 547,516 | -0.36(-2.27%) |
Apr 20, 2018 | 16.06 | 16.07 | 15.75 | 15.89 | 620,131 | -0.16(-1.00%) |
Apr 19, 2018 | 16.15 | 16.16 | 15.88 | 16.05 | 524,872 | -0.20(-1.23%) |
Apr 18, 2018 | 16.18 | 16.61 | 16.18 | 16.25 | 730,372 | +0.11(+0.68%) |
Apr 17, 2018 | 16.12 | 16.28 | 15.86 | 16.14 | 397,565 | +0.09(+0.56%) |
Apr 16, 2018 | 16.16 | 16.30 | 15.81 | 16.05 | 280,822 | -0.15(-0.93%) |
Apr 13, 2018 | 16.16 | 16.47 | 15.95 | 16.20 | 306,165 | +0.04(+0.25%) |
Apr 12, 2018 | 16.17 | 16.23 | 16.06 | 16.16 | 352,125 | +0.03(+0.19%) |
Apr 11, 2018 | 16.04 | 16.25 | 16.00 | 16.13 | 272,807 | +0.08(+0.50%) |
Apr 10, 2018 | 16.20 | 16.28 | 16.04 | 16.05 | 541,325 | +0.03(+0.19%) |
Apr 09, 2018 | 16.20 | 16.43 | 16.00 | 16.02 | 592,515 | -0.11(-0.68%) |
Apr 06, 2018 | 16.23 | 16.70 | 15.95 | 16.13 | 521,303 | -0.18(-1.10%) |
Apr 05, 2018 | 16.02 | 16.48 | 16.00 | 16.31 | 714,582 | +0.33(+2.07%) |
Apr 04, 2018 | 15.75 | 16.02 | 15.62 | 15.98 | 588,194 | +0.13(+0.82%) |
Apr 03, 2018 | 16.39 | 16.52 | 15.78 | 15.85 | 812,247 | -0.45(-2.76%) |
Apr 02, 2018 | 16.11 | 16.41 | 16.03 | 16.30 | 494,245 | +0.03(+0.18%) |
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.35(+2.20%) | |
Mar 28, 2018 | 16.53 | 16.70 | 15.78 | 15.92 | 736,972 | -0.56(-3.40%) |
Mar 27, 2018 | 16.63 | 17.30 | 16.27 | 16.48 | 1,177,213 | -1.03(-5.88%) |
Mar 26, 2018 | 17.22 | 17.60 | 17.08 | 17.51 | 783,290 | +0.43(+2.52%) |
Mar 23, 2018 | 16.92 | 17.29 | 16.72 | 17.08 | 742,996 | +0.14(+0.83%) |
Mar 22, 2018 | 17.00 | 17.13 | 16.60 | 16.94 | 952,201 | -0.21(-1.22%) |
Mar 21, 2018 | 16.77 | 17.20 | 16.77 | 17.15 | 1,253,578 | +0.43(+2.57%) |
Mar 20, 2018 | 16.61 | 16.78 | 16.47 | 16.72 | 1,523,975 | +0.12(+0.72%) |
Mar 19, 2018 | 16.34 | 16.94 | 15.95 | 16.60 | 2,546,130 | +1.11(+7.17%) |
Mar 16, 2018 | 15.50 | 15.69 | 15.34 | 15.49 | 819,518 | -0.25(-1.59%) |
Mar 15, 2018 | 16.04 | 16.04 | 15.68 | 15.74 | 359,000 | -0.21(-1.35%) |
Mar 14, 2018 | 16.13 | 16.19 | 15.87 | 15.96 | 298,959 | -0.17(-1.08%) |
Mar 13, 2018 | 16.39 | 16.41 | 16.06 | 16.13 | 445,490 | -0.06(-0.37%) |
Mar 12, 2018 | 16.17 | 16.51 | 16.17 | 16.19 | 379,718 | +0.00(+0.00%) |
Mar 09, 2018 | 16.50 | 16.53 | 16.16 | 16.19 | 534,996 | -0.27(-1.64%) |
Mar 08, 2018 | 16.44 | 16.52 | 16.24 | 16.46 | 415,643 | +0.06(+0.37%) |
Mar 07, 2018 | 16.50 | 16.15 | 16.40 | 343,058 | -0.01(-0.06%) | |
Mar 06, 2018 | 16.28 | 16.50 | 16.12 | 16.41 | 391,883 | +0.18(+1.11%) |
Mar 05, 2018 | 15.83 | 16.27 | 15.79 | 16.23 | 686,981 | +0.38(+2.40%) |
Mar 02, 2018 | 15.58 | 15.88 | 15.33 | 15.85 | 325,894 | +0.08(+0.51%) |