Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.40 | 17.73 | 17.40 | 17.60 | 445,950 | +0.30(+1.73%) |
May 30, 2018 | 17.25 | 17.60 | 17.18 | 17.30 | 598,053 | +0.05(+0.29%) |
May 29, 2018 | 17.15 | 17.35 | 16.95 | 17.25 | 320,603 | +0.00(+0.00%) |
May 25, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.05(+0.29%) | |
May 24, 2018 | 16.95 | 17.40 | 16.80 | 17.20 | 310,296 | +0.30(+1.78%) |
May 23, 2018 | 17.25 | 17.35 | 16.80 | 16.90 | 428,438 | +0.30(+1.81%) |
May 22, 2018 | 16.55 | 16.80 | 16.50 | 16.60 | 246,768 | +0.05(+0.30%) |
May 21, 2018 | 17.00 | 17.20 | 16.50 | 16.55 | 281,010 | -0.45(-2.65%) |
May 18, 2018 | 16.95 | 17.10 | 16.75 | 17.00 | 305,309 | +0.10(+0.59%) |
May 17, 2018 | 17.00 | 17.15 | 16.82 | 16.90 | 362,975 | -0.25(-1.46%) |
May 16, 2018 | 16.85 | 17.30 | 16.77 | 17.15 | 468,345 | +0.35(+2.08%) |
May 15, 2018 | 16.75 | 16.90 | 16.55 | 16.80 | 342,457 | +0.00(+0.00%) |
May 14, 2018 | 16.70 | 17.00 | 16.55 | 16.80 | 468,454 | +0.15(+0.90%) |
May 11, 2018 | 16.15 | 16.65 | 16.05 | 16.65 | 429,937 | +0.60(+3.74%) |
May 10, 2018 | 16.40 | 16.45 | 16.00 | 16.05 | 399,792 | -0.30(-1.83%) |
May 09, 2018 | 16.10 | 16.65 | 16.05 | 16.35 | 638,460 | +0.25(+1.55%) |
May 08, 2018 | 15.70 | 16.25 | 15.55 | 16.10 | 572,644 | +0.40(+2.55%) |
May 07, 2018 | 15.35 | 15.90 | 15.35 | 15.70 | 545,581 | +0.45(+2.95%) |
May 04, 2018 | 15.65 | 15.71 | 15.10 | 15.25 | 1,441,533 | -0.40(-2.56%) |
May 03, 2018 | 14.25 | 16.30 | 14.25 | 15.65 | 1,737,145 | +1.70(+12.19%) |
May 02, 2018 | 14.05 | 14.25 | 13.90 | 13.95 | 413,050 | -0.20(-1.41%) |
May 01, 2018 | 13.95 | 14.20 | 13.88 | 14.15 | 485,044 | +0.20(+1.43%) |
Apr 30, 2018 | 14.25 | 14.35 | 13.95 | 13.95 | 415,862 | -0.35(-2.45%) |
Apr 27, 2018 | 14.70 | 14.72 | 14.25 | 14.30 | 328,689 | -0.35(-2.39%) |
Apr 26, 2018 | 14.60 | 14.85 | 14.55 | 14.65 | 413,315 | +0.10(+0.69%) |
Apr 25, 2018 | 14.55 | 14.80 | 14.38 | 14.55 | 311,929 | -0.05(-0.34%) |
Apr 24, 2018 | 15.00 | 15.00 | 14.50 | 14.60 | 356,152 | -0.35(-2.34%) |
Apr 23, 2018 | 14.80 | 14.95 | 14.50 | 14.95 | 419,213 | +0.10(+0.67%) |
Apr 20, 2018 | 14.70 | 14.95 | 14.65 | 14.85 | 519,914 | +0.10(+0.68%) |
Apr 19, 2018 | 15.15 | 15.28 | 14.70 | 14.75 | 393,923 | -0.50(-3.28%) |
Apr 18, 2018 | 15.35 | 15.45 | 15.10 | 15.25 | 314,927 | +0.00(+0.00%) |
Apr 17, 2018 | 15.05 | 15.35 | 15.05 | 15.25 | 387,655 | +0.20(+1.33%) |
Apr 16, 2018 | 15.20 | 15.30 | 15.05 | 15.05 | 360,088 | -0.05(-0.33%) |
Apr 13, 2018 | 15.15 | 16.05 | 14.85 | 15.10 | 701,970 | +0.15(+1.00%) |
Apr 12, 2018 | 15.10 | 15.10 | 14.57 | 14.95 | 1,131,940 | -0.15(-0.99%) |
Apr 11, 2018 | 15.10 | 15.35 | 14.95 | 15.10 | 700,805 | -0.05(-0.33%) |
Apr 10, 2018 | 15.50 | 15.60 | 14.40 | 15.15 | 1,867,263 | -0.25(-1.62%) |
Apr 09, 2018 | 16.30 | 16.50 | 15.35 | 15.40 | 1,401,450 | -0.90(-5.52%) |
Apr 06, 2018 | 16.50 | 16.65 | 16.20 | 16.30 | 358,778 | -0.20(-1.21%) |
Apr 05, 2018 | 17.00 | 17.00 | 16.35 | 16.50 | 319,902 | -0.45(-2.65%) |
Apr 04, 2018 | 16.10 | 16.95 | 16.10 | 16.95 | 367,546 | +0.50(+3.04%) |
Apr 03, 2018 | 16.40 | 16.55 | 16.00 | 16.45 | 371,777 | +0.20(+1.23%) |
Apr 02, 2018 | 16.70 | 16.70 | 16.05 | 16.25 | 503,167 | -0.60(-3.56%) |
Mar 29, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.25(+1.51%) | |
Mar 28, 2018 | 16.70 | 17.05 | 16.45 | 16.60 | 568,972 | -0.05(-0.30%) |
Mar 27, 2018 | 17.10 | 17.20 | 16.60 | 16.65 | 557,969 | -0.45(-2.63%) |
Mar 26, 2018 | 17.10 | 17.35 | 16.95 | 17.10 | 695,682 | +0.25(+1.48%) |
Mar 23, 2018 | 16.95 | 17.70 | 16.85 | 16.85 | 643,546 | -0.10(-0.59%) |
Mar 22, 2018 | 16.80 | 17.60 | 16.80 | 16.95 | 1,183,450 | +0.00(+0.00%) |
Mar 21, 2018 | 17.00 | 17.15 | 16.85 | 16.95 | 971,388 | +0.05(+0.30%) |
Mar 20, 2018 | 16.95 | 17.10 | 16.70 | 16.90 | 661,189 | -0.15(-0.88%) |
Mar 19, 2018 | 16.70 | 17.10 | 16.48 | 17.05 | 1,174,292 | +0.45(+2.71%) |
Mar 16, 2018 | 16.85 | 16.85 | 16.15 | 16.60 | 5,045,443 | -0.92(-5.28%) |
Mar 15, 2018 | 19.45 | 19.45 | 17.50 | 17.52 | 831,894 | -2.18(-11.04%) |
Mar 14, 2018 | 20.30 | 20.30 | 19.65 | 19.70 | 453,365 | -0.50(-2.48%) |
Mar 13, 2018 | 20.15 | 20.40 | 20.05 | 20.20 | 534,220 | +0.25(+1.25%) |
Mar 12, 2018 | 19.80 | 19.95 | 19.60 | 19.95 | 387,811 | +0.05(+0.25%) |
Mar 09, 2018 | 19.50 | 20.05 | 19.30 | 19.90 | 531,094 | +0.45(+2.31%) |
Mar 08, 2018 | 19.65 | 19.70 | 19.20 | 19.45 | 496,855 | -0.05(-0.26%) |
Mar 07, 2018 | 19.05 | 19.55 | 18.90 | 19.50 | 879,650 | +0.20(+1.04%) |
Mar 06, 2018 | 19.30 | 19.50 | 19.12 | 19.30 | 579,363 | +0.00(+0.00%) |
Mar 05, 2018 | 18.90 | 19.45 | 18.45 | 19.30 | 568,895 | +0.30(+1.58%) |
Mar 02, 2018 | 18.60 | 19.15 | 18.45 | 19.00 | 590,565 | +0.30(+1.60%) |