Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.78 | 18.03 | 17.60 | 18.03 | 1,395,550 | +0.23(+1.29%) |
May 30, 2018 | 17.66 | 17.87 | 17.54 | 17.80 | 1,363,512 | +0.20(+1.14%) |
May 29, 2018 | 16.98 | 17.63 | 16.97 | 17.60 | 1,109,753 | +0.48(+2.80%) |
May 25, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.37(+2.21%) | |
May 24, 2018 | 16.63 | 16.82 | 16.33 | 16.75 | 893,352 | +0.16(+0.96%) |
May 23, 2018 | 16.44 | 16.60 | 16.30 | 16.59 | 798,199 | +0.06(+0.36%) |
May 22, 2018 | 16.30 | 16.54 | 16.28 | 16.53 | 1,352,184 | +0.35(+2.16%) |
May 21, 2018 | 16.01 | 16.32 | 15.97 | 16.18 | 825,161 | +0.33(+2.08%) |
May 18, 2018 | 16.17 | 16.18 | 15.84 | 15.85 | 951,429 | -0.27(-1.67%) |
May 17, 2018 | 16.13 | 16.32 | 16.08 | 16.12 | 1,429,036 | +0.00(+0.00%) |
May 16, 2018 | 15.85 | 16.25 | 15.81 | 16.12 | 710,122 | +0.27(+1.70%) |
May 15, 2018 | 15.99 | 16.16 | 15.81 | 15.85 | 837,507 | -0.18(-1.12%) |
May 14, 2018 | 16.26 | 16.47 | 16.00 | 16.03 | 826,882 | -0.23(-1.41%) |
May 11, 2018 | 16.24 | 16.43 | 16.16 | 16.26 | 543,586 | +0.03(+0.18%) |
May 10, 2018 | 16.58 | 16.68 | 16.20 | 16.23 | 763,620 | -0.37(-2.23%) |
May 09, 2018 | 16.63 | 16.86 | 16.51 | 16.60 | 1,009,859 | +0.02(+0.12%) |
May 08, 2018 | 16.25 | 16.68 | 16.25 | 16.58 | 704,407 | +0.30(+1.84%) |
May 07, 2018 | 16.38 | 16.59 | 16.25 | 16.28 | 1,151,300 | +0.06(+0.37%) |
May 04, 2018 | 16.38 | 16.49 | 16.05 | 16.22 | 1,244,988 | -0.39(-2.35%) |
May 03, 2018 | 15.83 | 16.73 | 15.30 | 16.61 | 2,542,018 | +2.07(+14.24%) |
May 02, 2018 | 14.24 | 14.57 | 13.94 | 14.54 | 1,031,112 | +0.34(+2.39%) |
May 01, 2018 | 13.88 | 14.29 | 13.72 | 14.20 | 2,294,210 | +0.26(+1.87%) |
Apr 30, 2018 | 14.52 | 14.52 | 13.94 | 13.94 | 954,244 | -0.20(-1.41%) |
Apr 27, 2018 | 14.73 | 14.73 | 14.06 | 14.14 | 959,067 | -0.52(-3.55%) |
Apr 26, 2018 | 15.00 | 15.00 | 14.56 | 14.66 | 936,162 | -0.30(-2.01%) |
Apr 25, 2018 | 14.47 | 15.19 | 14.24 | 14.96 | 1,362,590 | +0.49(+3.39%) |
Apr 24, 2018 | 14.96 | 15.06 | 14.35 | 14.47 | 1,580,466 | -0.32(-2.16%) |
Apr 23, 2018 | 15.15 | 15.29 | 14.75 | 14.79 | 440,148 | -0.37(-2.44%) |
Apr 20, 2018 | 15.34 | 15.52 | 15.11 | 15.16 | 451,898 | -0.26(-1.69%) |
Apr 19, 2018 | 15.60 | 15.93 | 15.38 | 15.42 | 347,527 | -0.36(-2.28%) |
Apr 18, 2018 | 15.64 | 15.99 | 15.55 | 15.78 | 460,204 | +0.19(+1.22%) |
Apr 17, 2018 | 15.77 | 15.88 | 15.51 | 15.59 | 554,200 | -0.11(-0.70%) |
Apr 16, 2018 | 15.59 | 15.77 | 15.46 | 15.70 | 355,651 | +0.20(+1.29%) |
Apr 13, 2018 | 15.58 | 15.77 | 15.45 | 15.50 | 547,320 | -0.01(-0.06%) |
Apr 12, 2018 | 15.49 | 15.64 | 15.44 | 15.51 | 334,468 | +0.07(+0.45%) |
Apr 11, 2018 | 15.19 | 15.50 | 15.14 | 15.44 | 396,466 | +0.17(+1.11%) |
Apr 10, 2018 | 15.05 | 15.42 | 15.05 | 15.27 | 459,257 | +0.38(+2.55%) |
Apr 09, 2018 | 15.00 | 15.23 | 14.87 | 14.89 | 334,812 | +0.00(+0.00%) |
Apr 06, 2018 | 14.89 | 612,982 | -0.39(-2.55%) | |||
Apr 05, 2018 | 15.47 | 15.49 | 15.19 | 15.28 | 412,754 | -0.09(-0.59%) |
Apr 04, 2018 | 14.95 | 15.43 | 14.88 | 15.37 | 450,011 | +0.18(+1.18%) |
Apr 03, 2018 | 14.99 | 15.22 | 14.85 | 15.19 | 767,802 | +0.28(+1.88%) |
Apr 02, 2018 | 15.27 | 15.27 | 14.75 | 14.91 | 564,021 | -0.38(-2.49%) |
Mar 29, 2018 | 15.29 | 15.29 | 15.29 | 0 | +0.15(+0.99%) | |
Mar 28, 2018 | 15.49 | 15.51 | 15.10 | 15.14 | 701,975 | -0.31(-2.01%) |
Mar 27, 2018 | 15.86 | 15.86 | 15.37 | 15.45 | 680,162 | -0.33(-2.09%) |
Mar 26, 2018 | 15.71 | 15.80 | 15.31 | 15.78 | 711,763 | +0.30(+1.94%) |
Mar 23, 2018 | 16.17 | 16.30 | 15.48 | 15.48 | 666,386 | -0.73(-4.50%) |
Mar 22, 2018 | 16.43 | 16.61 | 16.21 | 16.21 | 557,782 | -0.44(-2.64%) |
Mar 21, 2018 | 16.64 | 16.89 | 16.63 | 16.65 | 273,507 | +0.02(+0.12%) |
Mar 20, 2018 | 16.75 | 16.80 | 16.58 | 16.63 | 481,082 | -0.04(-0.24%) |
Mar 19, 2018 | 16.92 | 16.92 | 16.48 | 16.67 | 541,850 | -0.30(-1.77%) |
Mar 16, 2018 | 16.82 | 16.99 | 16.76 | 16.97 | 1,130,344 | +0.13(+0.77%) |
Mar 15, 2018 | 16.77 | 16.94 | 16.75 | 16.84 | 391,350 | +0.04(+0.24%) |
Mar 14, 2018 | 17.03 | 17.05 | 16.76 | 16.80 | 786,249 | -0.14(-0.83%) |
Mar 13, 2018 | 17.09 | 17.27 | 16.83 | 16.94 | 626,847 | -0.09(-0.53%) |
Mar 12, 2018 | 16.52 | 17.05 | 16.52 | 17.03 | 856,494 | +0.50(+3.02%) |
Mar 09, 2018 | 16.27 | 16.60 | 16.07 | 16.53 | 583,348 | +0.38(+2.35%) |
Mar 08, 2018 | 16.19 | 16.24 | 16.04 | 16.15 | 368,049 | -0.03(-0.19%) |
Mar 07, 2018 | 15.87 | 16.24 | 15.79 | 16.18 | 520,552 | +0.16(+1.00%) |
Mar 06, 2018 | 15.91 | 16.07 | 15.67 | 16.02 | 865,944 | +0.14(+0.88%) |
Mar 05, 2018 | 16.06 | 16.06 | 15.66 | 15.88 | 737,938 | -0.37(-2.28%) |
Mar 02, 2018 | 15.90 | 16.28 | 15.58 | 16.25 | 1,422,033 | +0.17(+1.06%) |