Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.84 | 18.03 | 17.70 | 18.02 | 1,285,798 | +0.17(+0.97%) |
May 30, 2018 | 17.26 | 17.86 | 17.19 | 17.85 | 808,802 | +0.60(+3.49%) |
May 29, 2018 | 16.92 | 17.28 | 16.78 | 17.24 | 588,313 | +0.24(+1.39%) |
May 25, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.26(+1.52%) | |
May 24, 2018 | 16.74 | 16.84 | 16.61 | 16.75 | 587,005 | -0.06(-0.38%) |
May 23, 2018 | 16.35 | 16.82 | 16.33 | 16.82 | 635,472 | +0.48(+2.96%) |
May 22, 2018 | 16.31 | 16.46 | 16.24 | 16.33 | 598,622 | +0.05(+0.28%) |
May 21, 2018 | 16.08 | 16.35 | 15.89 | 16.29 | 1,069,605 | +0.33(+2.06%) |
May 18, 2018 | 16.06 | 16.11 | 15.95 | 15.96 | 538,192 | -0.04(-0.23%) |
May 17, 2018 | 16.11 | 16.31 | 15.94 | 16.00 | 561,073 | -0.14(-0.85%) |
May 16, 2018 | 16.37 | 16.42 | 16.10 | 16.13 | 580,163 | -0.19(-1.17%) |
May 15, 2018 | 16.41 | 16.60 | 16.28 | 16.32 | 677,697 | -0.16(-0.99%) |
May 14, 2018 | 16.62 | 16.67 | 16.41 | 16.49 | 375,090 | -0.15(-0.88%) |
May 11, 2018 | 16.82 | 16.87 | 16.62 | 16.63 | 408,555 | -0.15(-0.92%) |
May 10, 2018 | 16.65 | 16.87 | 16.63 | 16.79 | 462,963 | +0.15(+0.93%) |
May 09, 2018 | 16.65 | 16.74 | 16.54 | 16.63 | 513,592 | -0.02(-0.11%) |
May 08, 2018 | 16.78 | 16.79 | 16.57 | 16.65 | 863,431 | -0.12(-0.71%) |
May 07, 2018 | 16.70 | 16.80 | 16.63 | 16.77 | 790,744 | +0.15(+0.93%) |
May 04, 2018 | 16.47 | 16.70 | 16.44 | 16.62 | 538,464 | +0.12(+0.72%) |
May 03, 2018 | 15.82 | 16.50 | 15.82 | 16.50 | 1,137,395 | +0.69(+4.38%) |
May 02, 2018 | 15.79 | 15.90 | 15.50 | 15.80 | 638,823 | -0.07(-0.46%) |
May 01, 2018 | 15.64 | 15.95 | 15.59 | 15.88 | 642,302 | +0.23(+1.46%) |
Apr 30, 2018 | 15.87 | 15.91 | 15.65 | 15.65 | 598,221 | -0.15(-0.98%) |
Apr 27, 2018 | 15.50 | 15.84 | 15.44 | 15.80 | 741,364 | +0.33(+2.12%) |
Apr 26, 2018 | 15.10 | 15.64 | 15.06 | 15.48 | 852,143 | +0.40(+2.66%) |
Apr 25, 2018 | 15.24 | 15.33 | 14.96 | 15.08 | 890,479 | -0.18(-1.19%) |
Apr 24, 2018 | 15.28 | 15.36 | 15.10 | 15.26 | 587,579 | +0.03(+0.18%) |
Apr 23, 2018 | 15.25 | 15.28 | 15.10 | 15.23 | 361,138 | +0.01(+0.06%) |
Apr 20, 2018 | 15.43 | 15.49 | 15.17 | 15.22 | 409,616 | -0.23(-1.48%) |
Apr 19, 2018 | 15.55 | 15.62 | 15.23 | 15.45 | 418,384 | -0.13(-0.82%) |
Apr 18, 2018 | 15.60 | 15.72 | 15.57 | 15.58 | 398,504 | -0.03(-0.17%) |
Apr 17, 2018 | 15.56 | 15.73 | 15.45 | 15.60 | 429,518 | +0.06(+0.41%) |
Apr 16, 2018 | 15.36 | 15.59 | 15.26 | 15.54 | 688,975 | +0.17(+1.13%) |
Apr 13, 2018 | 15.40 | 15.41 | 15.18 | 15.37 | 768,150 | +0.03(+0.18%) |
Apr 12, 2018 | 15.49 | 15.49 | 15.23 | 15.34 | 511,675 | -0.15(-0.94%) |
Apr 11, 2018 | 15.38 | 15.57 | 15.36 | 15.49 | 418,842 | +0.05(+0.29%) |
Apr 10, 2018 | 15.46 | 15.49 | 15.31 | 15.44 | 478,405 | +0.09(+0.59%) |
Apr 09, 2018 | 15.50 | 15.56 | 15.30 | 15.35 | 696,746 | -0.14(-0.88%) |
Apr 06, 2018 | 15.34 | 15.60 | 15.34 | 15.49 | 920,745 | +0.11(+0.71%) |
Apr 05, 2018 | 15.49 | 15.49 | 15.10 | 15.38 | 431,547 | -0.01(-0.06%) |
Apr 04, 2018 | 15.20 | 15.62 | 15.20 | 15.39 | 638,367 | +0.05(+0.30%) |
Apr 03, 2018 | 14.95 | 15.42 | 14.90 | 15.34 | 909,621 | +0.43(+2.87%) |
Apr 02, 2018 | 15.03 | 15.33 | 14.79 | 14.91 | 807,918 | -0.14(-0.91%) |
Mar 29, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 14.76 | 15.17 | 14.71 | 15.06 | 932,153 | +0.37(+2.51%) |
Mar 27, 2018 | 14.69 | 14.94 | 14.40 | 14.69 | 896,324 | +0.04(+0.25%) |
Mar 26, 2018 | 14.71 | 14.73 | 14.28 | 14.65 | 767,647 | +0.04(+0.25%) |
Mar 23, 2018 | 15.13 | 15.16 | 14.59 | 14.62 | 948,571 | -0.48(-3.16%) |
Mar 22, 2018 | 15.28 | 15.59 | 15.08 | 15.09 | 896,781 | -0.23(-1.47%) |
Mar 21, 2018 | 15.53 | 15.59 | 15.26 | 15.32 | 662,358 | -0.21(-1.33%) |
Mar 20, 2018 | 15.70 | 15.89 | 15.44 | 15.53 | 674,571 | -0.15(-0.98%) |
Mar 19, 2018 | 15.94 | 15.96 | 15.57 | 15.68 | 661,650 | -0.32(-1.97%) |
Mar 16, 2018 | 15.74 | 16.03 | 15.69 | 15.99 | 1,134,366 | +0.27(+1.72%) |
Mar 15, 2018 | 15.77 | 15.79 | 15.44 | 15.72 | 1,093,670 | -0.02(-0.11%) |
Mar 14, 2018 | 15.89 | 15.89 | 15.69 | 15.74 | 517,407 | -0.15(-0.96%) |
Mar 13, 2018 | 15.89 | 15.99 | 15.79 | 15.89 | 737,795 | +0.12(+0.74%) |
Mar 12, 2018 | 15.62 | 15.86 | 15.59 | 15.78 | 588,333 | +0.13(+0.81%) |
Mar 09, 2018 | 15.49 | 15.66 | 15.28 | 15.65 | 685,086 | +0.33(+2.18%) |
Mar 08, 2018 | 15.56 | 15.56 | 15.27 | 15.32 | 418,002 | -0.16(-1.05%) |
Mar 07, 2018 | 15.57 | 15.48 | 560,377 | +0.18(+1.18%) | ||
Mar 06, 2018 | 15.25 | 15.36 | 15.01 | 15.30 | 646,379 | +0.04(+0.29%) |
Mar 05, 2018 | 15.17 | 15.44 | 15.17 | 15.26 | 652,252 | +0.03(+0.18%) |
Mar 02, 2018 | 15.27 | 15.27 | 15.03 | 15.23 | 875,462 | -0.15(-1.00%) |