Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.89 | 17.93 | 17.59 | 17.66 | 194,269 | -0.11(-0.62%) |
May 30, 2018 | 17.91 | 17.96 | 17.68 | 17.77 | 233,404 | +0.01(+0.06%) |
May 29, 2018 | 17.71 | 18.06 | 17.66 | 17.76 | 175,136 | -0.13(-0.73%) |
May 28, 2018 | 17.77 | 17.95 | 17.45 | 17.89 | 140,985 | +0.19(+1.07%) |
May 25, 2018 | 18.00 | 18.10 | 17.56 | 17.70 | 245,269 | -0.26(-1.45%) |
May 24, 2018 | 18.49 | 18.52 | 17.88 | 17.96 | 309,610 | -0.40(-2.18%) |
May 23, 2018 | 18.25 | 18.43 | 18.05 | 18.36 | 315,331 | +0.09(+0.49%) |
May 22, 2018 | 18.32 | 18.50 | 18.00 | 18.27 | 346,223 | +0.39(+2.18%) |
May 18, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.85(+4.99%) | |
May 17, 2018 | 17.38 | 17.40 | 17.00 | 17.03 | 230,548 | -0.34(-1.96%) |
May 16, 2018 | 17.67 | 17.67 | 17.31 | 17.37 | 232,178 | -0.25(-1.42%) |
May 15, 2018 | 17.68 | 17.85 | 17.48 | 17.62 | 295,589 | -0.01(-0.06%) |
May 14, 2018 | 17.34 | 17.92 | 17.34 | 17.63 | 420,598 | +0.48(+2.80%) |
May 11, 2018 | 16.72 | 17.18 | 16.62 | 17.15 | 341,428 | +0.54(+3.25%) |
May 10, 2018 | 16.87 | 16.88 | 16.57 | 16.61 | 223,405 | -0.11(-0.66%) |
May 09, 2018 | 16.63 | 16.72 | 16.51 | 16.72 | 233,937 | +0.17(+1.03%) |
May 08, 2018 | 16.70 | 16.95 | 16.47 | 16.55 | 245,050 | -0.18(-1.08%) |
May 07, 2018 | 16.60 | 16.78 | 16.53 | 16.73 | 276,394 | +0.30(+1.83%) |
May 04, 2018 | 16.31 | 16.47 | 16.27 | 16.43 | 211,622 | +0.21(+1.29%) |
May 03, 2018 | 16.10 | 16.50 | 16.06 | 16.22 | 343,362 | +0.07(+0.43%) |
May 02, 2018 | 16.20 | 16.58 | 16.02 | 16.15 | 269,742 | -0.15(-0.92%) |
May 01, 2018 | 16.40 | 16.40 | 16.12 | 16.30 | 173,998 | -0.18(-1.09%) |
Apr 30, 2018 | 16.17 | 16.52 | 16.17 | 16.48 | 227,414 | +0.44(+2.74%) |
Apr 27, 2018 | 16.19 | 16.25 | 16.01 | 16.04 | 109,851 | -0.13(-0.80%) |
Apr 26, 2018 | 16.28 | 16.44 | 16.10 | 16.17 | 190,778 | +0.03(+0.19%) |
Apr 25, 2018 | 16.47 | 16.47 | 16.09 | 16.14 | 312,811 | -0.26(-1.59%) |
Apr 24, 2018 | 16.48 | 16.77 | 16.12 | 16.40 | 309,564 | +0.00(+0.00%) |
Apr 23, 2018 | 16.89 | 16.98 | 16.36 | 16.40 | 482,695 | -0.33(-1.97%) |
Apr 20, 2018 | 16.90 | 17.03 | 16.71 | 16.73 | 459,071 | -0.06(-0.36%) |
Apr 19, 2018 | 16.70 | 16.86 | 16.48 | 16.79 | 564,408 | +0.08(+0.48%) |
Apr 18, 2018 | 16.67 | 16.84 | 16.45 | 16.71 | 242,775 | -0.01(-0.06%) |
Apr 17, 2018 | 17.21 | 17.32 | 16.60 | 16.72 | 457,529 | -0.30(-1.76%) |
Apr 16, 2018 | 17.20 | 17.32 | 16.86 | 17.02 | 664,822 | +0.42(+2.53%) |
Apr 13, 2018 | 15.66 | 16.88 | 15.52 | 16.60 | 942,184 | +1.01(+6.48%) |
Apr 12, 2018 | 15.54 | 15.65 | 15.31 | 15.59 | 231,125 | +0.25(+1.63%) |
Apr 11, 2018 | 15.18 | 15.51 | 14.95 | 15.34 | 376,049 | +0.22(+1.46%) |
Apr 10, 2018 | 14.51 | 15.23 | 13.97 | 15.12 | 614,588 | +0.47(+3.21%) |
Apr 09, 2018 | 15.45 | 15.53 | 14.61 | 14.65 | 386,105 | -0.61(-4.00%) |
Apr 06, 2018 | 15.76 | 15.76 | 15.09 | 15.26 | 421,266 | -0.58(-3.66%) |
Apr 05, 2018 | 15.51 | 15.84 | 15.34 | 15.84 | 385,713 | +0.69(+4.55%) |
Apr 04, 2018 | 14.84 | 15.22 | 14.31 | 15.15 | 663,413 | -0.12(-0.79%) |
Apr 03, 2018 | 16.40 | 16.65 | 15.23 | 15.27 | 388,803 | -1.05(-6.43%) |
Apr 02, 2018 | 16.82 | 16.89 | 16.18 | 16.32 | 814,858 | -0.71(-4.17%) |
Mar 29, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.39(+2.34%) | |
Mar 28, 2018 | 17.31 | 17.31 | 16.48 | 16.64 | 662,119 | -0.86(-4.91%) |
Mar 27, 2018 | 18.19 | 18.23 | 17.41 | 17.50 | 263,510 | -0.63(-3.47%) |
Mar 26, 2018 | 18.50 | 18.50 | 17.86 | 18.13 | 308,751 | -0.07(-0.38%) |
Mar 23, 2018 | 18.85 | 18.85 | 18.14 | 18.20 | 426,726 | +0.27(+1.51%) |
Mar 22, 2018 | 18.55 | 18.55 | 17.82 | 17.93 | 671,971 | -0.79(-4.22%) |
Mar 21, 2018 | 19.03 | 19.07 | 18.65 | 18.72 | 469,443 | -0.32(-1.68%) |
Mar 20, 2018 | 19.68 | 19.68 | 19.00 | 19.04 | 535,613 | -0.40(-2.06%) |
Mar 19, 2018 | 19.44 | 19.66 | 19.22 | 19.44 | 379,680 | +0.24(+1.25%) |
Mar 16, 2018 | 19.15 | 19.34 | 18.95 | 19.20 | 525,565 | +0.11(+0.58%) |
Mar 15, 2018 | 19.14 | 19.31 | 19.00 | 19.09 | 408,771 | +0.06(+0.32%) |
Mar 14, 2018 | 19.23 | 19.27 | 18.93 | 19.03 | 463,155 | -0.21(-1.09%) |
Mar 13, 2018 | 19.41 | 19.48 | 19.19 | 19.24 | 347,851 | -0.14(-0.72%) |
Mar 12, 2018 | 19.25 | 19.44 | 18.82 | 19.38 | 438,831 | +0.28(+1.47%) |
Mar 09, 2018 | 19.36 | 19.43 | 18.97 | 19.10 | 338,693 | -0.15(-0.78%) |
Mar 08, 2018 | 19.43 | 19.64 | 18.98 | 19.25 | 454,542 | -0.04(-0.21%) |
Mar 07, 2018 | 19.21 | 19.29 | 415,520 | -0.52(-2.62%) | ||
Mar 06, 2018 | 19.75 | 20.41 | 19.56 | 19.81 | 683,730 | +0.28(+1.43%) |
Mar 05, 2018 | 18.45 | 19.78 | 18.45 | 19.53 | 810,900 | +1.02(+5.51%) |
Mar 02, 2018 | 18.34 | 18.70 | 18.18 | 18.51 | 483,959 | -0.11(-0.59%) |