Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.86 | 17.99 | 17.75 | 17.80 | 379,354 | -0.14(-0.78%) |
May 30, 2018 | 17.38 | 18.00 | 17.38 | 17.94 | 593,185 | +0.60(+3.46%) |
May 29, 2018 | 16.76 | 17.41 | 16.76 | 17.34 | 273,115 | +0.44(+2.60%) |
May 28, 2018 | 16.89 | 16.99 | 16.82 | 16.90 | 105,235 | -0.11(-0.65%) |
May 25, 2018 | 17.00 | 17.08 | 16.79 | 17.01 | 314,171 | -0.10(-0.58%) |
May 24, 2018 | 17.10 | 17.22 | 16.94 | 17.11 | 238,673 | -0.05(-0.29%) |
May 23, 2018 | 17.18 | 17.25 | 17.01 | 17.16 | 246,072 | -0.05(-0.29%) |
May 22, 2018 | 17.20 | 17.44 | 17.17 | 17.21 | 298,241 | +0.02(+0.12%) |
May 18, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.26(+1.54%) | |
May 17, 2018 | 16.86 | 17.14 | 16.77 | 16.93 | 477,608 | +0.07(+0.42%) |
May 16, 2018 | 16.92 | 16.93 | 16.64 | 16.86 | 444,272 | +0.00(+0.00%) |
May 15, 2018 | 16.95 | 17.05 | 16.82 | 16.86 | 646,244 | -0.13(-0.77%) |
May 14, 2018 | 17.15 | 17.26 | 16.96 | 16.99 | 534,520 | -0.12(-0.70%) |
May 11, 2018 | 17.19 | 17.19 | 16.94 | 17.11 | 480,002 | -0.01(-0.06%) |
May 10, 2018 | 17.30 | 17.35 | 16.97 | 17.12 | 429,525 | +0.07(+0.41%) |
May 09, 2018 | 17.77 | 17.89 | 16.98 | 17.05 | 365,729 | -0.33(-1.90%) |
May 08, 2018 | 17.43 | 17.61 | 17.05 | 17.38 | 223,521 | +0.05(+0.29%) |
May 07, 2018 | 17.22 | 17.63 | 17.22 | 17.33 | 184,021 | +0.16(+0.93%) |
May 04, 2018 | 16.71 | 17.50 | 16.71 | 17.17 | 298,686 | +0.44(+2.63%) |
May 03, 2018 | 16.43 | 16.77 | 16.40 | 16.73 | 124,793 | +0.23(+1.39%) |
May 02, 2018 | 16.53 | 16.66 | 16.42 | 16.50 | 151,780 | -0.07(-0.42%) |
May 01, 2018 | 16.54 | 16.61 | 16.43 | 16.57 | 162,605 | +0.00(+0.00%) |
Apr 30, 2018 | 16.81 | 16.81 | 16.53 | 16.57 | 287,033 | +0.13(+0.79%) |
Apr 27, 2018 | 16.40 | 16.58 | 16.39 | 16.44 | 84,465 | +0.06(+0.37%) |
Apr 26, 2018 | 16.33 | 16.51 | 16.29 | 16.38 | 507,544 | +0.11(+0.68%) |
Apr 25, 2018 | 16.39 | 16.40 | 16.15 | 16.27 | 327,297 | -0.15(-0.91%) |
Apr 24, 2018 | 16.86 | 16.86 | 16.37 | 16.42 | 296,552 | -0.59(-3.47%) |
Apr 23, 2018 | 17.00 | 17.07 | 16.94 | 17.01 | 322,590 | -0.03(-0.18%) |
Apr 20, 2018 | 16.96 | 17.10 | 16.85 | 17.04 | 236,448 | +0.02(+0.12%) |
Apr 19, 2018 | 16.95 | 17.19 | 16.95 | 17.02 | 191,886 | +0.03(+0.18%) |
Apr 18, 2018 | 17.00 | 17.22 | 16.74 | 16.99 | 354,226 | -0.12(-0.70%) |
Apr 17, 2018 | 17.06 | 17.20 | 17.04 | 17.11 | 159,489 | +0.12(+0.71%) |
Apr 16, 2018 | 16.92 | 17.10 | 16.90 | 16.99 | 166,805 | +0.09(+0.53%) |
Apr 13, 2018 | 16.95 | 16.98 | 16.69 | 16.90 | 215,451 | -0.04(-0.24%) |
Apr 12, 2018 | 16.93 | 17.05 | 16.76 | 16.94 | 154,608 | +0.02(+0.12%) |
Apr 11, 2018 | 16.82 | 17.02 | 16.64 | 16.92 | 204,876 | +0.14(+0.83%) |
Apr 10, 2018 | 16.55 | 16.94 | 16.54 | 16.78 | 136,981 | +0.36(+2.19%) |
Apr 09, 2018 | 16.60 | 16.65 | 16.37 | 16.42 | 118,381 | -0.06(-0.36%) |
Apr 06, 2018 | 16.62 | 16.79 | 16.38 | 16.48 | 102,000 | -0.22(-1.32%) |
Apr 05, 2018 | 16.36 | 16.81 | 16.36 | 16.70 | 221,821 | +0.35(+2.14%) |
Apr 04, 2018 | 15.99 | 16.35 | 15.90 | 16.35 | 224,024 | +0.13(+0.80%) |
Apr 03, 2018 | 16.27 | 16.27 | 16.03 | 16.22 | 214,034 | +0.00(+0.00%) |
Apr 02, 2018 | 16.54 | 16.54 | 16.11 | 16.22 | 192,077 | -0.39(-2.35%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.37(+2.28%) | |
Mar 28, 2018 | 16.29 | 16.37 | 16.14 | 16.24 | 341,746 | -0.42(-2.52%) |
Mar 27, 2018 | 17.06 | 17.06 | 16.60 | 16.66 | 408,048 | -0.34(-2.00%) |
Mar 26, 2018 | 17.07 | 17.12 | 16.72 | 17.00 | 516,870 | +0.09(+0.53%) |
Mar 23, 2018 | 17.04 | 17.17 | 16.84 | 16.91 | 372,882 | -0.09(-0.53%) |
Mar 22, 2018 | 16.77 | 17.03 | 16.68 | 17.00 | 543,900 | +0.00(+0.00%) |
Mar 21, 2018 | 16.43 | 17.02 | 16.37 | 17.00 | 309,124 | +0.56(+3.41%) |
Mar 20, 2018 | 16.31 | 16.46 | 16.20 | 16.44 | 716,368 | +0.09(+0.55%) |
Mar 19, 2018 | 16.12 | 16.35 | 16.01 | 16.35 | 360,454 | +0.22(+1.36%) |
Mar 16, 2018 | 15.84 | 16.27 | 15.84 | 16.13 | 590,767 | +0.20(+1.26%) |
Mar 15, 2018 | 16.12 | 16.17 | 15.79 | 15.93 | 516,883 | -0.14(-0.87%) |
Mar 14, 2018 | 16.28 | 16.31 | 16.03 | 16.07 | 268,239 | -0.19(-1.17%) |
Mar 13, 2018 | 16.27 | 16.53 | 16.20 | 16.26 | 307,688 | +0.04(+0.25%) |
Mar 12, 2018 | 16.12 | 16.32 | 16.02 | 16.22 | 106,828 | +0.11(+0.68%) |
Mar 09, 2018 | 15.98 | 16.21 | 15.91 | 16.11 | 259,781 | +0.20(+1.26%) |
Mar 08, 2018 | 15.91 | 16.02 | 15.68 | 15.91 | 277,872 | +0.01(+0.06%) |
Mar 07, 2018 | 15.80 | 15.90 | 376,268 | -0.35(-2.15%) | ||
Mar 06, 2018 | 16.47 | 16.70 | 16.24 | 16.25 | 510,006 | -0.45(-2.69%) |
Mar 05, 2018 | 16.60 | 16.98 | 16.49 | 16.70 | 357,119 | +0.12(+0.72%) |
Mar 02, 2018 | 16.37 | 16.64 | 16.26 | 16.58 | 322,821 | +0.13(+0.79%) |