Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.91 | 15.93 | 15.72 | 15.83 | 125,996 | -0.20(-1.25%) |
May 30, 2018 | 16.03 | 16.09 | 15.85 | 16.03 | 118,145 | +0.17(+1.07%) |
May 29, 2018 | 15.85 | 15.99 | 15.70 | 15.86 | 322,568 | -0.45(-2.76%) |
May 25, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.39(-2.34%) | |
May 24, 2018 | 16.63 | 16.74 | 16.54 | 16.70 | 233,048 | -0.12(-0.71%) |
May 23, 2018 | 16.64 | 16.83 | 16.64 | 16.82 | 61,626 | -0.07(-0.41%) |
May 22, 2018 | 16.82 | 16.93 | 16.82 | 16.89 | 76,515 | -0.46(-2.65%) |
May 21, 2018 | 17.22 | 17.36 | 17.22 | 17.35 | 47,802 | +0.08(+0.46%) |
May 18, 2018 | 17.10 | 17.27 | 17.10 | 17.27 | 109,030 | +0.19(+1.11%) |
May 17, 2018 | 17.11 | 17.19 | 17.02 | 17.08 | 63,975 | +0.11(+0.65%) |
May 16, 2018 | 16.95 | 17.00 | 16.74 | 16.97 | 78,420 | -0.57(-3.25%) |
May 15, 2018 | 17.37 | 17.54 | 17.34 | 17.54 | 48,630 | +0.07(+0.40%) |
May 14, 2018 | 17.60 | 17.60 | 17.46 | 17.47 | 61,648 | -0.04(-0.23%) |
May 11, 2018 | 17.40 | 17.52 | 17.40 | 17.51 | 135,002 | +0.10(+0.57%) |
May 10, 2018 | 17.32 | 17.41 | 17.25 | 17.41 | 158,691 | +0.19(+1.10%) |
May 09, 2018 | 17.26 | 17.36 | 17.21 | 17.22 | 437,858 | -0.19(-1.09%) |
May 08, 2018 | 17.44 | 17.48 | 17.36 | 17.41 | 70,906 | -0.09(-0.51%) |
May 07, 2018 | 17.54 | 17.57 | 17.47 | 17.50 | 54,240 | -0.11(-0.60%) |
May 04, 2018 | 17.56 | 17.68 | 17.53 | 17.61 | 53,143 | -0.00(-0.03%) |
May 03, 2018 | 17.52 | 17.61 | 17.40 | 17.61 | 82,026 | +0.18(+1.06%) |
May 02, 2018 | 17.43 | 17.52 | 17.39 | 17.43 | 71,943 | -0.09(-0.49%) |
May 01, 2018 | 17.34 | 17.52 | 17.34 | 17.51 | 50,152 | -0.07(-0.40%) |
Apr 30, 2018 | 17.45 | 17.65 | 17.45 | 17.58 | 77,800 | +0.05(+0.29%) |
Apr 27, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 53,655 | +0.07(+0.37%) |
Apr 26, 2018 | 17.44 | 17.51 | 17.34 | 17.46 | 62,198 | +0.16(+0.95%) |
Apr 25, 2018 | 17.21 | 17.40 | 17.21 | 17.30 | 55,810 | +0.04(+0.20%) |
Apr 24, 2018 | 17.28 | 17.35 | 17.21 | 17.27 | 62,630 | -0.12(-0.69%) |
Apr 23, 2018 | 17.26 | 17.40 | 17.26 | 17.39 | 72,042 | +0.00(+0.00%) |
Apr 20, 2018 | 17.32 | 17.46 | 17.30 | 17.39 | 60,420 | -0.10(-0.60%) |
Apr 19, 2018 | 17.35 | 17.55 | 17.35 | 17.49 | 79,001 | +0.12(+0.69%) |
Apr 18, 2018 | 17.30 | 17.44 | 17.30 | 17.37 | 153,911 | +0.08(+0.46%) |
Apr 17, 2018 | 17.22 | 17.29 | 17.20 | 17.29 | 284,935 | +0.00(+0.00%) |
Apr 16, 2018 | 17.26 | 17.30 | 17.12 | 17.29 | 69,636 | +0.06(+0.35%) |
Apr 13, 2018 | 17.16 | 17.28 | 17.16 | 17.23 | 53,374 | -0.03(-0.17%) |
Apr 12, 2018 | 17.20 | 17.28 | 17.17 | 17.26 | 78,149 | -0.16(-0.95%) |
Apr 11, 2018 | 17.12 | 17.50 | 17.08 | 17.43 | 69,649 | +0.28(+1.60%) |
Apr 10, 2018 | 17.03 | 17.16 | 17.00 | 17.15 | 65,372 | -0.06(-0.35%) |
Apr 09, 2018 | 17.23 | 17.27 | 17.13 | 17.21 | 94,097 | -0.04(-0.23%) |
Apr 06, 2018 | 17.31 | 17.37 | 17.13 | 17.25 | 75,610 | +0.12(+0.70%) |
Apr 05, 2018 | 17.02 | 17.19 | 17.02 | 17.13 | 86,557 | -0.05(-0.29%) |
Apr 04, 2018 | 16.89 | 17.18 | 16.89 | 17.18 | 270,066 | +0.28(+1.66%) |
Apr 03, 2018 | 16.80 | 16.96 | 16.74 | 16.90 | 233,807 | +0.35(+2.11%) |
Apr 02, 2018 | 16.66 | 16.80 | 16.39 | 16.55 | 93,827 | -0.27(-1.61%) |
Mar 29, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.11(+0.63%) | |
Mar 28, 2018 | 16.70 | 16.85 | 16.69 | 16.71 | 55,566 | +0.38(+2.29%) |
Mar 27, 2018 | 16.40 | 16.47 | 16.25 | 16.34 | 80,684 | -0.34(-2.07%) |
Mar 26, 2018 | 16.59 | 16.68 | 16.43 | 16.68 | 67,987 | +0.31(+1.92%) |
Mar 23, 2018 | 16.43 | 16.50 | 16.30 | 16.37 | 97,286 | -0.10(-0.61%) |
Mar 22, 2018 | 16.43 | 16.64 | 16.41 | 16.47 | 89,517 | -0.21(-1.26%) |
Mar 21, 2018 | 16.61 | 16.78 | 16.58 | 16.68 | 91,506 | +0.11(+0.63%) |
Mar 20, 2018 | 16.47 | 16.60 | 16.43 | 16.57 | 93,618 | -0.03(-0.18%) |
Mar 19, 2018 | 16.61 | 16.66 | 16.41 | 16.61 | 87,127 | -0.08(-0.49%) |
Mar 16, 2018 | 16.62 | 16.74 | 16.60 | 16.69 | 45,823 | +0.06(+0.35%) |
Mar 15, 2018 | 16.63 | 16.73 | 16.59 | 16.63 | 109,264 | +0.10(+0.60%) |
Mar 14, 2018 | 16.46 | 16.58 | 16.41 | 16.53 | 51,359 | +0.23(+1.41%) |
Mar 13, 2018 | 16.31 | 16.43 | 16.20 | 16.30 | 107,855 | -0.03(-0.18%) |
Mar 12, 2018 | 16.25 | 16.41 | 16.24 | 16.33 | 95,462 | +0.05(+0.34%) |
Mar 09, 2018 | 16.22 | 16.31 | 16.20 | 16.27 | 56,114 | +0.06(+0.40%) |
Mar 08, 2018 | 16.26 | 16.33 | 16.15 | 16.21 | 78,029 | +0.43(+2.72%) |
Mar 07, 2018 | 15.56 | 15.81 | 15.56 | 15.78 | 78,496 | +0.02(+0.16%) |
Mar 06, 2018 | 15.62 | 15.79 | 15.52 | 15.76 | 319,739 | +0.07(+0.41%) |
Mar 05, 2018 | 15.24 | 15.69 | 15.24 | 15.69 | 102,561 | +0.42(+2.75%) |
Mar 02, 2018 | 15.21 | 15.33 | 15.03 | 15.27 | 108,494 | -0.27(-1.71%) |