Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.12 | 17.13 | 16.88 | 17.06 | 445,196 | -0.03(-0.18%) |
May 30, 2018 | 16.91 | 17.18 | 16.88 | 17.09 | 366,446 | +0.27(+1.61%) |
May 29, 2018 | 17.00 | 17.06 | 16.72 | 16.82 | 606,130 | -0.27(-1.58%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.09(+0.53%) | |
May 24, 2018 | 16.94 | 17.06 | 16.79 | 17.00 | 786,229 | +0.03(+0.18%) |
May 23, 2018 | 16.94 | 17.06 | 16.70 | 16.97 | 762,280 | -0.15(-0.88%) |
May 22, 2018 | 16.94 | 17.21 | 16.93 | 17.12 | 847,369 | +0.24(+1.43%) |
May 21, 2018 | 16.82 | 17.09 | 16.79 | 16.88 | 678,367 | +0.12(+0.72%) |
May 18, 2018 | 16.73 | 16.82 | 16.64 | 16.76 | 557,383 | +0.09(+0.54%) |
May 17, 2018 | 16.52 | 16.70 | 16.37 | 16.67 | 589,581 | +0.24(+1.47%) |
May 16, 2018 | 16.18 | 16.55 | 16.18 | 16.43 | 1,031,291 | +0.24(+1.49%) |
May 15, 2018 | 16.21 | 16.40 | 16.18 | 16.18 | 1,120,094 | -0.03(-0.19%) |
May 14, 2018 | 16.24 | 16.30 | 16.13 | 16.21 | 772,088 | +0.00(+0.00%) |
May 11, 2018 | 16.09 | 16.27 | 15.97 | 16.21 | 1,166,240 | +0.15(+0.94%) |
May 10, 2018 | 16.03 | 16.09 | 15.88 | 16.06 | 1,029,384 | +0.09(+0.57%) |
May 09, 2018 | 16.24 | 16.24 | 15.85 | 15.97 | 707,553 | -0.21(-1.30%) |
May 08, 2018 | 16.27 | 16.40 | 16.12 | 16.18 | 483,944 | -0.06(-0.37%) |
May 07, 2018 | 16.09 | 16.30 | 15.98 | 16.24 | 488,994 | +0.21(+1.31%) |
May 04, 2018 | 15.94 | 16.06 | 15.76 | 16.03 | 512,490 | +0.29(+1.83%) |
May 03, 2018 | 15.80 | 15.86 | 15.48 | 15.75 | 1,007,539 | -0.06(-0.37%) |
May 02, 2018 | 15.89 | 15.97 | 15.75 | 15.80 | 576,105 | -0.06(-0.37%) |
May 01, 2018 | 15.86 | 15.92 | 15.66 | 15.86 | 490,538 | -0.06(-0.37%) |
Apr 30, 2018 | 15.80 | 16.04 | 15.77 | 15.92 | 470,953 | +0.18(+1.12%) |
Apr 27, 2018 | 15.45 | 15.77 | 15.36 | 15.75 | 277,595 | +0.38(+2.48%) |
Apr 26, 2018 | 15.36 | 15.48 | 15.19 | 15.36 | 732,866 | +0.09(+0.57%) |
Apr 25, 2018 | 15.39 | 15.60 | 15.19 | 15.28 | 571,388 | -0.15(-0.95%) |
Apr 24, 2018 | 15.36 | 15.54 | 15.34 | 15.42 | 634,112 | +0.06(+0.38%) |
Apr 23, 2018 | 15.34 | 15.48 | 15.22 | 15.36 | 450,752 | +0.03(+0.19%) |
Apr 20, 2018 | 15.48 | 15.51 | 15.22 | 15.34 | 314,596 | -0.12(-0.76%) |
Apr 19, 2018 | 15.51 | 15.60 | 15.34 | 15.45 | 376,995 | -0.09(-0.56%) |
Apr 18, 2018 | 15.57 | 15.69 | 15.51 | 15.54 | 279,406 | -0.06(-0.38%) |
Apr 17, 2018 | 15.80 | 15.83 | 15.48 | 15.60 | 451,535 | -0.15(-0.93%) |
Apr 16, 2018 | 15.66 | 15.80 | 15.66 | 15.75 | 361,305 | +0.20(+1.32%) |
Apr 13, 2018 | 15.75 | 15.75 | 15.54 | 15.54 | 262,615 | -0.15(-0.93%) |
Apr 12, 2018 | 15.51 | 15.77 | 15.51 | 15.69 | 361,121 | +0.18(+1.13%) |
Apr 11, 2018 | 15.66 | 15.77 | 15.40 | 15.51 | 477,493 | -0.32(-2.03%) |
Apr 10, 2018 | 15.80 | 15.89 | 15.66 | 15.83 | 833,548 | +0.18(+1.12%) |
Apr 09, 2018 | 15.60 | 15.86 | 15.45 | 15.66 | 942,505 | +0.23(+1.52%) |
Apr 06, 2018 | 15.54 | 15.63 | 15.27 | 15.42 | 584,316 | -0.23(-1.50%) |
Apr 05, 2018 | 15.72 | 15.80 | 15.60 | 15.66 | 377,501 | +0.06(+0.38%) |
Apr 04, 2018 | 15.19 | 15.63 | 15.19 | 15.60 | 379,061 | +0.20(+1.33%) |
Apr 03, 2018 | 15.45 | 15.51 | 15.25 | 15.39 | 390,176 | +0.12(+0.77%) |
Apr 02, 2018 | 15.69 | 15.72 | 15.19 | 15.28 | 555,418 | -0.44(-2.79%) |
Mar 29, 2018 | 15.72 | 15.72 | 15.72 | 0 | +0.29(+1.90%) | |
Mar 28, 2018 | 15.36 | 15.45 | 15.10 | 15.42 | 582,252 | +0.09(+0.57%) |
Mar 27, 2018 | 15.57 | 15.60 | 15.25 | 15.34 | 523,308 | -0.18(-1.13%) |
Mar 26, 2018 | 15.48 | 15.60 | 15.33 | 15.51 | 445,198 | +0.26(+1.73%) |
Mar 23, 2018 | 15.16 | 15.49 | 15.13 | 15.25 | 641,333 | +0.09(+0.58%) |
Mar 22, 2018 | 15.34 | 15.54 | 15.07 | 15.16 | 662,954 | -0.32(-2.08%) |
Mar 21, 2018 | 15.48 | 15.61 | 15.45 | 15.48 | 267,488 | -0.06(-0.38%) |
Mar 20, 2018 | 15.54 | 15.60 | 15.36 | 15.54 | 315,273 | +0.00(+0.00%) |
Mar 19, 2018 | 15.57 | 15.63 | 15.28 | 15.54 | 473,303 | -0.03(-0.19%) |
Mar 16, 2018 | 15.28 | 15.69 | 15.25 | 15.57 | 412,088 | +0.20(+1.33%) |
Mar 15, 2018 | 15.42 | 15.48 | 15.31 | 15.36 | 281,232 | -0.06(-0.38%) |
Mar 14, 2018 | 15.75 | 15.75 | 15.36 | 15.42 | 413,945 | -0.23(-1.50%) |
Mar 13, 2018 | 15.86 | 15.90 | 15.51 | 15.66 | 689,308 | -0.20(-1.29%) |
Mar 12, 2018 | 15.92 | 15.98 | 15.83 | 15.86 | 391,871 | -0.09(-0.55%) |
Mar 09, 2018 | 16.01 | 16.01 | 15.80 | 15.95 | 627,066 | +0.09(+0.55%) |
Mar 08, 2018 | 15.89 | 15.92 | 15.66 | 15.86 | 508,930 | +0.06(+0.37%) |
Mar 07, 2018 | 16.01 | 15.66 | 15.80 | 532,069 | -0.03(-0.19%) | |
Mar 06, 2018 | 15.63 | 15.89 | 15.57 | 15.83 | 578,613 | +0.26(+1.69%) |
Mar 05, 2018 | 15.34 | 15.66 | 15.28 | 15.57 | 565,100 | +0.20(+1.33%) |
Mar 02, 2018 | 15.25 | 15.48 | 15.07 | 15.36 | 483,638 | +0.00(+0.00%) |