Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.47 | 16.51 | 16.18 | 16.31 | 552,277 | -0.18(-1.07%) |
May 30, 2018 | 16.26 | 16.50 | 16.20 | 16.49 | 540,244 | +0.42(+2.62%) |
May 29, 2018 | 16.28 | 16.42 | 15.92 | 16.07 | 657,090 | -0.37(-2.25%) |
May 25, 2018 | 16.43 | 16.43 | 16.43 | 0 | -0.04(-0.26%) | |
May 24, 2018 | 16.49 | 16.57 | 16.28 | 16.48 | 279,004 | -0.02(-0.10%) |
May 23, 2018 | 16.49 | 16.54 | 16.37 | 16.49 | 384,175 | -0.14(-0.86%) |
May 22, 2018 | 16.72 | 16.80 | 16.58 | 16.64 | 469,521 | -0.05(-0.30%) |
May 21, 2018 | 16.65 | 16.77 | 16.54 | 16.69 | 512,807 | +0.15(+0.91%) |
May 18, 2018 | 16.44 | 16.65 | 16.39 | 16.54 | 662,478 | +0.14(+0.87%) |
May 17, 2018 | 16.16 | 16.46 | 16.12 | 16.39 | 491,446 | +0.24(+1.46%) |
May 16, 2018 | 15.92 | 16.32 | 15.92 | 16.16 | 913,475 | +0.23(+1.42%) |
May 15, 2018 | 15.73 | 16.01 | 15.72 | 15.93 | 805,968 | +0.13(+0.80%) |
May 14, 2018 | 15.81 | 15.94 | 15.74 | 15.80 | 843,320 | -0.05(-0.32%) |
May 11, 2018 | 15.75 | 15.99 | 15.72 | 15.86 | 791,161 | +0.02(+0.11%) |
May 10, 2018 | 15.98 | 16.09 | 15.80 | 15.84 | 1,142,614 | -0.04(-0.26%) |
May 09, 2018 | 15.80 | 15.92 | 15.58 | 15.88 | 1,152,826 | +0.19(+1.23%) |
May 08, 2018 | 15.57 | 15.80 | 15.47 | 15.69 | 936,493 | +0.04(+0.27%) |
May 07, 2018 | 15.49 | 15.71 | 15.38 | 15.64 | 709,144 | +0.25(+1.64%) |
May 04, 2018 | 14.87 | 15.54 | 14.75 | 15.39 | 947,969 | +0.37(+2.46%) |
May 03, 2018 | 15.08 | 15.16 | 14.74 | 15.02 | 1,385,683 | -0.08(-0.50%) |
May 02, 2018 | 15.42 | 15.59 | 15.01 | 15.10 | 1,850,691 | -0.46(-2.97%) |
May 01, 2018 | 17.33 | 18.35 | 15.39 | 15.56 | 5,241,400 | -1.45(-8.55%) |
Apr 30, 2018 | 17.31 | 17.40 | 16.86 | 17.02 | 2,173,689 | +0.02(+0.10%) |
Apr 27, 2018 | 17.00 | 17.11 | 16.80 | 17.00 | 958,674 | -0.02(-0.10%) |
Apr 26, 2018 | 17.07 | 17.15 | 16.79 | 17.02 | 724,398 | -0.02(-0.10%) |
Apr 25, 2018 | 17.00 | 17.17 | 16.91 | 17.03 | 767,248 | -0.05(-0.30%) |
Apr 24, 2018 | 17.28 | 17.41 | 16.93 | 17.08 | 1,020,890 | -0.03(-0.15%) |
Apr 23, 2018 | 17.04 | 17.25 | 17.02 | 17.11 | 491,606 | +0.04(+0.25%) |
Apr 20, 2018 | 17.34 | 17.36 | 16.93 | 17.07 | 929,132 | -0.24(-1.36%) |
Apr 19, 2018 | 17.33 | 17.53 | 17.21 | 17.30 | 749,910 | -0.12(-0.68%) |
Apr 18, 2018 | 17.44 | 17.64 | 17.32 | 17.42 | 1,030,612 | -0.01(-0.05%) |
Apr 17, 2018 | 17.17 | 17.51 | 17.09 | 17.43 | 1,005,558 | +0.53(+3.13%) |
Apr 16, 2018 | 16.93 | 17.08 | 16.70 | 16.90 | 709,151 | +0.14(+0.85%) |
Apr 13, 2018 | 17.49 | 17.49 | 16.71 | 16.75 | 1,739,376 | -0.59(-3.39%) |
Apr 12, 2018 | 16.40 | 17.43 | 16.34 | 17.34 | 1,796,078 | +1.12(+6.89%) |
Apr 11, 2018 | 16.18 | 16.43 | 16.18 | 16.22 | 1,035,979 | -0.13(-0.82%) |
Apr 10, 2018 | 16.14 | 16.49 | 16.13 | 16.36 | 1,580,413 | +0.40(+2.53%) |
Apr 09, 2018 | 16.14 | 16.19 | 15.76 | 15.96 | 1,925,644 | -0.06(-0.37%) |
Apr 06, 2018 | 16.19 | 16.34 | 15.85 | 16.01 | 1,575,192 | -0.43(-2.62%) |
Apr 05, 2018 | 16.70 | 16.83 | 16.27 | 16.45 | 2,497,819 | -0.43(-2.56%) |
Apr 04, 2018 | 16.16 | 16.89 | 16.15 | 16.88 | 1,215,587 | +0.40(+2.42%) |
Apr 03, 2018 | 16.18 | 16.49 | 16.10 | 16.48 | 1,382,826 | +0.33(+2.06%) |
Apr 02, 2018 | 16.71 | 16.77 | 15.92 | 16.15 | 2,136,000 | -0.62(-3.71%) |
Mar 29, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.39(+2.38%) | |
Mar 28, 2018 | 16.39 | 16.45 | 16.13 | 16.38 | 1,591,825 | -0.01(-0.05%) |
Mar 27, 2018 | 16.67 | 16.70 | 16.33 | 16.39 | 1,916,350 | -0.16(-0.95%) |
Mar 26, 2018 | 16.34 | 16.59 | 16.14 | 16.55 | 1,288,638 | +0.51(+3.16%) |
Mar 23, 2018 | 16.46 | 16.55 | 16.04 | 16.04 | 1,587,605 | -0.35(-2.13%) |
Mar 22, 2018 | 16.70 | 16.82 | 16.36 | 16.39 | 1,756,879 | -0.54(-3.19%) |
Mar 21, 2018 | 16.43 | 17.14 | 16.41 | 16.93 | 1,469,965 | +0.49(+2.98%) |
Mar 20, 2018 | 16.53 | 16.68 | 16.40 | 16.44 | 1,958,203 | -0.05(-0.30%) |
Mar 19, 2018 | 16.61 | 16.65 | 16.12 | 16.49 | 2,500,619 | -0.17(-1.00%) |
Mar 16, 2018 | 16.30 | 16.69 | 16.21 | 16.65 | 15,036,086 | +0.42(+2.61%) |
Mar 15, 2018 | 15.77 | 16.30 | 15.73 | 16.23 | 3,052,516 | +0.57(+3.66%) |
Mar 14, 2018 | 16.47 | 16.54 | 15.61 | 15.66 | 4,545,608 | -0.79(-4.79%) |
Mar 13, 2018 | 16.70 | 16.77 | 16.35 | 16.45 | 2,525,398 | -0.21(-1.25%) |
Mar 12, 2018 | 17.09 | 17.23 | 16.45 | 16.65 | 2,808,123 | -0.44(-2.57%) |
Mar 09, 2018 | 16.77 | 17.15 | 16.70 | 17.09 | 1,340,946 | +0.43(+2.59%) |
Mar 08, 2018 | 16.73 | 16.73 | 16.33 | 16.66 | 1,605,569 | +0.02(+0.15%) |
Mar 07, 2018 | 16.40 | 16.64 | 1,941,864 | -0.10(-0.60%) | ||
Mar 06, 2018 | 16.73 | 16.89 | 16.33 | 16.74 | 959,861 | +0.09(+0.55%) |
Mar 05, 2018 | 16.45 | 16.71 | 16.25 | 16.65 | 1,125,205 | +0.01(+0.05%) |
Mar 02, 2018 | 16.24 | 16.71 | 16.11 | 16.64 | 1,108,504 | +0.17(+1.01%) |