Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.93 | 16.16 | 15.65 | 15.80 | 324,664 | -0.11(-0.69%) |
May 30, 2018 | 16.15 | 16.40 | 15.82 | 15.91 | 1,273,688 | -0.19(-1.18%) |
May 29, 2018 | 16.00 | 16.16 | 15.78 | 16.10 | 436,708 | +0.10(+0.63%) |
May 25, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.56(-3.38%) | |
May 24, 2018 | 16.58 | 16.90 | 16.51 | 16.56 | 202,448 | -0.03(-0.18%) |
May 23, 2018 | 16.54 | 16.93 | 16.47 | 16.59 | 125,458 | -0.05(-0.30%) |
May 22, 2018 | 16.57 | 16.92 | 16.57 | 16.64 | 136,689 | +0.07(+0.42%) |
May 21, 2018 | 16.70 | 16.70 | 16.29 | 16.57 | 137,551 | -0.06(-0.36%) |
May 18, 2018 | 16.64 | 16.81 | 16.32 | 16.63 | 265,117 | +0.41(+2.53%) |
May 17, 2018 | 15.91 | 16.33 | 15.91 | 16.22 | 203,959 | +0.22(+1.37%) |
May 16, 2018 | 15.56 | 16.14 | 15.54 | 16.00 | 356,171 | +0.43(+2.76%) |
May 15, 2018 | 16.50 | 16.51 | 15.53 | 15.57 | 333,456 | -0.55(-3.41%) |
May 14, 2018 | 15.06 | 16.55 | 15.01 | 16.12 | 389,924 | +1.21(+8.12%) |
May 11, 2018 | 14.91 | 15.85 | 14.75 | 14.91 | 429,374 | +0.28(+1.91%) |
May 10, 2018 | 18.50 | 18.50 | 14.40 | 14.63 | 1,181,640 | -4.80(-24.70%) |
May 09, 2018 | 19.21 | 19.45 | 18.99 | 19.43 | 137,520 | +0.22(+1.15%) |
May 08, 2018 | 18.93 | 19.25 | 18.85 | 19.21 | 79,605 | +0.23(+1.21%) |
May 07, 2018 | 18.92 | 19.09 | 18.78 | 18.98 | 82,414 | +0.21(+1.12%) |
May 04, 2018 | 18.48 | 18.91 | 18.46 | 18.77 | 102,313 | +0.27(+1.46%) |
May 03, 2018 | 18.92 | 18.92 | 18.39 | 18.50 | 136,573 | -0.47(-2.48%) |
May 02, 2018 | 19.10 | 19.27 | 18.92 | 18.97 | 104,557 | -0.16(-0.84%) |
May 01, 2018 | 19.07 | 19.17 | 18.71 | 19.13 | 78,974 | +0.04(+0.21%) |
Apr 30, 2018 | 19.28 | 19.42 | 19.09 | 19.09 | 74,359 | -0.16(-0.83%) |
Apr 27, 2018 | 19.22 | 19.30 | 19.10 | 19.25 | 66,278 | +0.04(+0.21%) |
Apr 26, 2018 | 19.29 | 19.39 | 19.17 | 19.21 | 48,913 | -0.07(-0.36%) |
Apr 25, 2018 | 19.26 | 19.37 | 19.00 | 19.28 | 66,622 | +0.03(+0.16%) |
Apr 24, 2018 | 19.43 | 19.60 | 19.07 | 19.25 | 70,046 | -0.08(-0.41%) |
Apr 23, 2018 | 19.39 | 19.46 | 19.13 | 19.33 | 81,265 | +0.02(+0.10%) |
Apr 20, 2018 | 19.43 | 19.61 | 19.25 | 19.31 | 69,643 | -0.17(-0.87%) |
Apr 19, 2018 | 19.51 | 19.72 | 19.45 | 19.48 | 57,276 | -0.08(-0.41%) |
Apr 18, 2018 | 19.67 | 19.94 | 19.52 | 19.56 | 119,833 | -0.04(-0.20%) |
Apr 17, 2018 | 19.34 | 19.68 | 19.03 | 19.60 | 177,257 | +0.42(+2.19%) |
Apr 16, 2018 | 19.07 | 19.20 | 18.85 | 19.18 | 74,488 | +0.22(+1.16%) |
Apr 13, 2018 | 19.10 | 19.10 | 18.54 | 18.96 | 83,252 | -0.09(-0.47%) |
Apr 12, 2018 | 19.21 | 19.29 | 19.05 | 19.05 | 91,502 | -0.16(-0.83%) |
Apr 11, 2018 | 19.19 | 19.44 | 18.75 | 19.21 | 115,919 | -0.04(-0.21%) |
Apr 10, 2018 | 19.05 | 19.26 | 18.91 | 19.25 | 124,333 | +0.37(+1.96%) |
Apr 09, 2018 | 19.16 | 19.30 | 18.84 | 18.88 | 113,964 | -0.13(-0.68%) |
Apr 06, 2018 | 19.11 | 19.30 | 18.86 | 19.01 | 157,709 | -0.13(-0.68%) |
Apr 05, 2018 | 19.13 | 19.44 | 18.95 | 19.14 | 147,975 | +0.12(+0.63%) |
Apr 04, 2018 | 18.36 | 19.08 | 18.36 | 19.02 | 193,210 | +0.38(+2.04%) |
Apr 03, 2018 | 18.34 | 18.73 | 18.28 | 18.64 | 165,386 | +0.40(+2.19%) |
Apr 02, 2018 | 18.65 | 18.86 | 18.11 | 18.24 | 223,246 | -0.51(-2.72%) |
Mar 29, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 18.46 | 18.79 | 18.35 | 18.47 | 215,566 | +0.00(+0.00%) |
Mar 27, 2018 | 18.65 | 18.95 | 18.40 | 18.47 | 190,946 | -0.14(-0.75%) |
Mar 26, 2018 | 18.84 | 18.88 | 18.29 | 18.61 | 213,805 | +0.00(+0.00%) |
Mar 23, 2018 | 19.12 | 19.17 | 18.59 | 18.61 | 229,457 | -0.51(-2.67%) |
Mar 22, 2018 | 19.30 | 19.55 | 19.10 | 19.12 | 196,236 | -0.39(-2.00%) |
Mar 21, 2018 | 19.40 | 19.67 | 19.15 | 19.51 | 113,746 | +0.07(+0.36%) |
Mar 20, 2018 | 19.60 | 20.01 | 19.08 | 19.44 | 162,368 | -0.13(-0.66%) |
Mar 19, 2018 | 19.05 | 19.62 | 19.05 | 19.57 | 321,267 | -0.34(-1.71%) |
Mar 16, 2018 | 19.83 | 20.00 | 19.81 | 19.91 | 393,416 | +0.12(+0.61%) |
Mar 15, 2018 | 20.27 | 20.35 | 19.76 | 19.79 | 298,490 | -0.45(-2.22%) |
Mar 14, 2018 | 20.28 | 20.45 | 19.81 | 20.24 | 349,615 | -0.11(-0.54%) |
Mar 13, 2018 | 19.72 | 20.45 | 19.58 | 20.35 | 1,133,524 | +0.77(+3.93%) |
Mar 12, 2018 | 19.14 | 19.59 | 19.08 | 19.58 | 222,059 | +0.44(+2.30%) |
Mar 09, 2018 | 18.96 | 19.39 | 18.77 | 19.14 | 300,314 | +0.34(+1.81%) |
Mar 08, 2018 | 18.29 | 18.81 | 18.29 | 18.80 | 168,116 | +0.50(+2.73%) |
Mar 07, 2018 | 17.74 | 18.49 | 17.74 | 18.30 | 190,610 | +0.37(+2.06%) |
Mar 06, 2018 | 18.19 | 18.19 | 17.68 | 17.93 | 177,114 | -0.20(-1.10%) |
Mar 05, 2018 | 18.26 | 18.55 | 17.91 | 18.13 | 255,990 | -0.21(-1.15%) |
Mar 02, 2018 | 17.96 | 18.49 | 17.96 | 18.34 | 182,853 | +0.28(+1.55%) |