Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.27 | 15.47 | 15.20 | 15.38 | 26,935 | -0.07(-0.46%) |
May 30, 2018 | 15.39 | 15.53 | 15.39 | 15.45 | 32,930 | +0.19(+1.26%) |
May 29, 2018 | 15.51 | 15.70 | 15.26 | 15.26 | 124,142 | -0.99(-6.06%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.06(-0.36%) | |
May 24, 2018 | 16.25 | 16.31 | 16.25 | 16.30 | 34,786 | -0.12(-0.71%) |
May 23, 2018 | 16.60 | 16.67 | 16.42 | 16.42 | 65,535 | -0.52(-3.07%) |
May 22, 2018 | 16.84 | 17.01 | 16.84 | 16.94 | 434,462 | +0.24(+1.44%) |
May 21, 2018 | 16.50 | 16.70 | 16.50 | 16.70 | 112,864 | +0.10(+0.59%) |
May 18, 2018 | 16.60 | 16.66 | 16.60 | 16.60 | 85,648 | -0.08(-0.47%) |
May 17, 2018 | 16.60 | 16.78 | 16.60 | 16.68 | 94,615 | -0.01(-0.06%) |
May 16, 2018 | 16.60 | 16.75 | 16.60 | 16.69 | 36,416 | -0.16(-0.95%) |
May 15, 2018 | 16.78 | 16.95 | 16.73 | 16.85 | 185,029 | -0.02(-0.12%) |
May 14, 2018 | 16.88 | 17.00 | 16.82 | 16.87 | 352,340 | -0.09(-0.53%) |
May 11, 2018 | 17.09 | 17.17 | 16.92 | 16.96 | 1,265,952 | +0.17(+1.01%) |
May 10, 2018 | 16.73 | 16.83 | 16.73 | 16.79 | 573,741 | +0.05(+0.30%) |
May 09, 2018 | 16.67 | 16.80 | 16.60 | 16.74 | 629,058 | +0.25(+1.52%) |
May 08, 2018 | 16.40 | 16.57 | 16.40 | 16.49 | 303,660 | +0.04(+0.24%) |
May 07, 2018 | 16.31 | 16.54 | 16.31 | 16.45 | 1,041,423 | +0.10(+0.61%) |
May 04, 2018 | 16.20 | 16.42 | 16.20 | 16.35 | 1,584,660 | -0.16(-0.97%) |
May 03, 2018 | 16.61 | 16.66 | 16.38 | 16.51 | 439,495 | -0.10(-0.60%) |
May 02, 2018 | 16.68 | 16.80 | 16.61 | 16.61 | 1,751,109 | -0.07(-0.42%) |
May 01, 2018 | 16.68 | 16.70 | 16.49 | 16.68 | 1,836,384 | -0.09(-0.51%) |
Apr 30, 2018 | 16.83 | 16.93 | 16.75 | 16.77 | 726,863 | -0.13(-0.80%) |
Apr 27, 2018 | 16.91 | 16.98 | 16.88 | 16.90 | 50,696 | -0.46(-2.65%) |
Apr 26, 2018 | 17.14 | 17.36 | 17.12 | 17.36 | 118,498 | +0.34(+2.00%) |
Apr 25, 2018 | 17.05 | 17.08 | 17.00 | 17.02 | 101,396 | +0.74(+4.55%) |
Apr 24, 2018 | 16.41 | 16.41 | 16.28 | 16.28 | 1,511 | -0.36(-2.16%) |
Apr 23, 2018 | 16.64 | 16.64 | 16.64 | 16.64 | 350 | +0.02(+0.12%) |
Apr 20, 2018 | 16.52 | 16.62 | 16.52 | 16.62 | 9,447 | +0.08(+0.48%) |
Apr 19, 2018 | 16.49 | 16.54 | 16.49 | 16.54 | 28,908 | +0.05(+0.33%) |
Apr 18, 2018 | 16.46 | 16.48 | 16.45 | 16.48 | 10,647 | -0.02(-0.09%) |
Apr 17, 2018 | 16.49 | 16.58 | 16.43 | 16.50 | 22,972 | +0.13(+0.79%) |
Apr 16, 2018 | 16.50 | 16.50 | 16.36 | 16.37 | 2,442 | -0.12(-0.73%) |
Apr 13, 2018 | 16.58 | 16.58 | 16.49 | 16.49 | 1,477 | +0.10(+0.61%) |
Apr 12, 2018 | 16.34 | 16.45 | 16.34 | 16.39 | 10,784 | +0.03(+0.18%) |
Apr 11, 2018 | 16.40 | 16.40 | 16.36 | 16.36 | 1,590 | -0.16(-0.97%) |
Apr 10, 2018 | 16.44 | 16.52 | 16.44 | 16.52 | 11,106 | +0.12(+0.73%) |
Apr 09, 2018 | 16.20 | 16.40 | 16.20 | 16.40 | 7,465 | +0.19(+1.17%) |
Apr 06, 2018 | 16.34 | 16.34 | 16.21 | 16.21 | 7,875 | -0.24(-1.47%) |
Apr 05, 2018 | 16.50 | 16.50 | 16.40 | 16.45 | 14,441 | +0.23(+1.43%) |
Apr 04, 2018 | 16.09 | 16.22 | 16.06 | 16.22 | 2,257 | -0.21(-1.28%) |
Apr 03, 2018 | 16.37 | 16.43 | 16.34 | 16.43 | 1,234 | +0.12(+0.74%) |
Apr 02, 2018 | 16.70 | 16.72 | 16.31 | 16.31 | 12,114 | -0.45(-2.68%) |
Mar 29, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.16(+0.96%) | |
Mar 28, 2018 | 16.52 | 16.67 | 16.52 | 16.60 | 7,259 | +0.09(+0.55%) |
Mar 27, 2018 | 16.87 | 16.87 | 16.51 | 16.51 | 10,517 | -0.27(-1.61%) |
Mar 26, 2018 | 16.83 | 16.87 | 16.60 | 16.78 | 5,871 | +0.05(+0.30%) |
Mar 23, 2018 | 17.02 | 17.11 | 16.73 | 16.73 | 29,039 | -0.27(-1.59%) |
Mar 22, 2018 | 17.20 | 17.20 | 17.00 | 17.00 | 11,345 | -0.72(-4.06%) |
Mar 21, 2018 | 17.63 | 17.72 | 17.63 | 17.72 | 25,870 | -0.30(-1.66%) |
Mar 20, 2018 | 18.04 | 18.08 | 18.02 | 18.02 | 33,691 | +0.08(+0.45%) |
Mar 19, 2018 | 18.35 | 18.35 | 17.93 | 17.94 | 33,519 | -0.31(-1.70%) |
Mar 16, 2018 | 18.20 | 18.28 | 18.20 | 18.25 | 184,610 | +0.11(+0.61%) |
Mar 15, 2018 | 17.99 | 18.14 | 17.99 | 18.14 | 16,390 | +0.17(+0.95%) |
Mar 14, 2018 | 18.09 | 18.13 | 17.97 | 17.97 | 42,712 | -0.07(-0.39%) |
Mar 13, 2018 | 18.45 | 18.45 | 18.04 | 18.04 | 42,058 | -0.27(-1.47%) |
Mar 12, 2018 | 18.33 | 18.35 | 18.31 | 18.31 | 21,521 | +0.20(+1.10%) |
Mar 09, 2018 | 18.10 | 18.16 | 18.06 | 18.11 | 154,583 | +0.10(+0.56%) |
Mar 08, 2018 | 18.11 | 18.20 | 18.00 | 18.01 | 119,940 | -0.09(-0.50%) |
Mar 07, 2018 | 17.92 | 18.10 | 17.92 | 18.10 | 54,575 | +0.06(+0.33%) |
Mar 06, 2018 | 18.14 | 18.15 | 18.00 | 18.04 | 11,692 | +0.20(+1.12%) |
Mar 05, 2018 | 17.68 | 17.87 | 17.68 | 17.84 | 7,043 | +0.09(+0.50%) |
Mar 02, 2018 | 17.75 | 17.87 | 17.62 | 17.75 | 33,505 | -0.15(-0.83%) |