Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.20 | 17.20 | 16.55 | 16.65 | 384,680 | -0.55(-3.20%) |
May 30, 2018 | 17.25 | 17.50 | 17.15 | 17.20 | 443,552 | +0.05(+0.29%) |
May 29, 2018 | 16.90 | 17.20 | 16.61 | 17.15 | 355,136 | +0.15(+0.88%) |
May 25, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.30(-1.73%) | |
May 24, 2018 | 17.15 | 17.32 | 16.60 | 17.30 | 326,079 | +0.10(+0.58%) |
May 23, 2018 | 17.25 | 17.30 | 17.05 | 17.20 | 302,891 | -0.10(-0.58%) |
May 22, 2018 | 17.40 | 17.40 | 17.10 | 17.30 | 325,193 | +0.20(+1.17%) |
May 21, 2018 | 17.20 | 17.25 | 16.77 | 17.10 | 269,381 | +0.00(+0.00%) |
May 18, 2018 | 17.05 | 17.10 | 16.85 | 17.10 | 281,715 | +0.10(+0.59%) |
May 17, 2018 | 16.70 | 17.05 | 16.65 | 17.00 | 396,908 | +0.15(+0.89%) |
May 16, 2018 | 16.45 | 17.15 | 16.30 | 16.85 | 416,330 | +0.40(+2.43%) |
May 15, 2018 | 16.10 | 16.60 | 16.10 | 16.45 | 424,535 | +0.35(+2.17%) |
May 14, 2018 | 16.10 | 16.50 | 15.97 | 16.10 | 623,435 | -0.05(-0.31%) |
May 11, 2018 | 16.35 | 16.35 | 15.05 | 16.15 | 266,132 | -0.10(-0.62%) |
May 10, 2018 | 16.35 | 16.38 | 16.00 | 16.25 | 263,614 | -0.05(-0.31%) |
May 09, 2018 | 16.45 | 16.45 | 15.95 | 16.30 | 306,353 | -0.15(-0.91%) |
May 08, 2018 | 16.45 | 16.55 | 16.00 | 16.45 | 515,498 | +0.10(+0.61%) |
May 07, 2018 | 16.40 | 16.65 | 16.20 | 16.35 | 500,227 | -0.15(-0.91%) |
May 04, 2018 | 15.85 | 16.65 | 15.60 | 16.50 | 754,992 | +0.70(+4.43%) |
May 03, 2018 | 15.35 | 16.00 | 14.66 | 15.80 | 538,848 | +0.20(+1.28%) |
May 02, 2018 | 15.35 | 16.90 | 15.07 | 15.60 | 1,263,284 | +1.00(+6.85%) |
May 01, 2018 | 13.75 | 14.75 | 13.75 | 14.60 | 678,077 | +0.75(+5.42%) |
Apr 30, 2018 | 14.00 | 14.25 | 13.75 | 13.85 | 719,521 | -0.10(-0.72%) |
Apr 27, 2018 | 13.90 | 14.15 | 13.70 | 13.95 | 463,400 | +0.05(+0.36%) |
Apr 26, 2018 | 13.95 | 14.00 | 13.70 | 13.90 | 438,611 | +0.00(+0.00%) |
Apr 25, 2018 | 14.40 | 14.55 | 13.80 | 13.90 | 595,933 | -0.55(-3.81%) |
Apr 24, 2018 | 14.30 | 14.60 | 14.17 | 14.45 | 345,431 | +0.20(+1.40%) |
Apr 23, 2018 | 14.50 | 14.55 | 14.25 | 14.25 | 464,651 | -0.15(-1.04%) |
Apr 20, 2018 | 13.95 | 14.40 | 13.95 | 14.40 | 321,355 | +0.40(+2.86%) |
Apr 19, 2018 | 14.20 | 14.55 | 13.90 | 14.00 | 491,016 | +0.05(+0.36%) |
Apr 18, 2018 | 14.50 | 14.60 | 13.75 | 13.95 | 674,053 | -0.45(-3.13%) |
Apr 17, 2018 | 14.55 | 14.70 | 14.30 | 14.40 | 626,663 | -0.15(-1.03%) |
Apr 16, 2018 | 14.75 | 14.82 | 14.43 | 14.55 | 281,867 | -0.10(-0.68%) |
Apr 13, 2018 | 14.75 | 14.75 | 14.35 | 14.65 | 493,729 | -0.10(-0.68%) |
Apr 12, 2018 | 14.50 | 14.75 | 14.40 | 14.75 | 1,044,386 | +0.45(+3.15%) |
Apr 11, 2018 | 13.85 | 14.45 | 13.80 | 14.30 | 838,981 | +0.50(+3.62%) |
Apr 10, 2018 | 13.65 | 14.15 | 13.35 | 13.80 | 1,014,140 | +0.10(+0.73%) |
Apr 09, 2018 | 16.40 | 16.45 | 13.45 | 13.70 | 3,240,669 | -4.00(-22.60%) |
Apr 06, 2018 | 17.45 | 17.80 | 17.40 | 17.70 | 840,293 | +0.15(+0.85%) |
Apr 05, 2018 | 17.20 | 17.75 | 17.07 | 17.55 | 649,326 | +0.45(+2.63%) |
Apr 04, 2018 | 16.80 | 17.10 | 16.55 | 17.10 | 559,087 | +0.15(+0.88%) |
Apr 03, 2018 | 16.55 | 16.98 | 16.55 | 16.95 | 429,775 | +0.45(+2.73%) |
Apr 02, 2018 | 16.50 | 16.67 | 16.20 | 16.50 | 385,894 | -0.05(-0.30%) |
Mar 29, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.05(+0.30%) | |
Mar 28, 2018 | 16.85 | 17.00 | 16.32 | 16.50 | 902,219 | -0.25(-1.49%) |
Mar 27, 2018 | 16.55 | 17.15 | 16.30 | 16.75 | 898,779 | +0.15(+0.90%) |
Mar 26, 2018 | 16.45 | 16.70 | 16.25 | 16.60 | 507,941 | +0.40(+2.47%) |
Mar 23, 2018 | 16.35 | 16.65 | 16.05 | 16.20 | 1,240,443 | -0.15(-0.92%) |
Mar 22, 2018 | 16.30 | 16.75 | 16.05 | 16.35 | 746,721 | -0.10(-0.61%) |
Mar 21, 2018 | 15.85 | 16.50 | 15.82 | 16.45 | 674,401 | +0.50(+3.13%) |
Mar 20, 2018 | 16.00 | 16.05 | 15.75 | 15.95 | 915,123 | -0.15(-0.93%) |
Mar 19, 2018 | 15.70 | 16.10 | 15.50 | 16.10 | 845,481 | +0.20(+1.26%) |
Mar 16, 2018 | 15.90 | 16.14 | 15.35 | 15.90 | 2,430,249 | -0.10(-0.62%) |
Mar 15, 2018 | 17.15 | 17.20 | 15.75 | 16.00 | 2,278,266 | -1.00(-5.88%) |
Mar 14, 2018 | 17.90 | 17.90 | 16.95 | 17.00 | 1,741,832 | -0.90(-5.03%) |
Mar 13, 2018 | 18.20 | 18.43 | 17.85 | 17.90 | 938,566 | -0.15(-0.83%) |
Mar 12, 2018 | 19.80 | 20.05 | 17.25 | 18.05 | 2,074,592 | -2.15(-10.64%) |
Mar 09, 2018 | 20.00 | 20.35 | 19.85 | 20.20 | 566,394 | +0.40(+2.02%) |
Mar 08, 2018 | 20.35 | 20.40 | 19.70 | 19.80 | 488,620 | -0.40(-1.98%) |
Mar 07, 2018 | 19.50 | 20.25 | 19.25 | 20.20 | 650,958 | +0.50(+2.54%) |
Mar 06, 2018 | 19.55 | 19.85 | 19.15 | 19.70 | 813,480 | +0.12(+0.64%) |
Mar 05, 2018 | 19.65 | 19.80 | 19.07 | 19.57 | 594,673 | -0.07(-0.38%) |
Mar 02, 2018 | 19.55 | 19.80 | 19.15 | 19.65 | 465,175 | +0.05(+0.26%) |