Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.04 | 15.25 | 14.51 | 14.65 | 1,260,829 | -0.53(-3.49%) |
May 30, 2018 | 15.05 | 15.35 | 14.96 | 15.18 | 1,027,363 | +0.34(+2.29%) |
May 29, 2018 | 14.64 | 15.00 | 14.54 | 14.84 | 777,564 | -0.03(-0.20%) |
May 25, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.98(-6.18%) | |
May 24, 2018 | 15.90 | 16.06 | 15.60 | 15.85 | 1,635,815 | -0.08(-0.50%) |
May 23, 2018 | 16.10 | 16.30 | 15.92 | 15.93 | 1,860,877 | -0.30(-1.85%) |
May 22, 2018 | 16.55 | 16.95 | 16.15 | 16.23 | 1,473,857 | -0.33(-1.99%) |
May 21, 2018 | 16.54 | 16.64 | 16.07 | 16.56 | 1,615,085 | +0.18(+1.10%) |
May 18, 2018 | 16.68 | 16.85 | 16.10 | 16.38 | 2,516,704 | -0.30(-1.80%) |
May 17, 2018 | 16.15 | 16.89 | 15.88 | 16.68 | 2,238,863 | +0.57(+3.54%) |
May 16, 2018 | 16.08 | 16.27 | 15.84 | 16.11 | 1,033,134 | +0.10(+0.62%) |
May 15, 2018 | 15.90 | 16.15 | 15.77 | 16.01 | 977,184 | +0.02(+0.13%) |
May 14, 2018 | 16.01 | 16.17 | 15.75 | 15.99 | 986,003 | +0.11(+0.69%) |
May 11, 2018 | 15.71 | 16.10 | 15.60 | 15.88 | 2,062,885 | +0.24(+1.53%) |
May 10, 2018 | 15.77 | 16.01 | 15.45 | 15.64 | 1,748,058 | +0.04(+0.26%) |
May 09, 2018 | 16.00 | 16.25 | 15.55 | 15.60 | 2,098,153 | -0.12(-0.76%) |
May 08, 2018 | 15.86 | 16.18 | 15.60 | 15.72 | 1,665,731 | -0.15(-0.95%) |
May 07, 2018 | 16.05 | 16.49 | 15.73 | 15.87 | 1,555,605 | -0.02(-0.13%) |
May 04, 2018 | 15.46 | 16.28 | 15.23 | 15.89 | 1,315,621 | +0.35(+2.25%) |
May 03, 2018 | 15.91 | 16.20 | 15.12 | 15.54 | 1,378,802 | +0.06(+0.39%) |
May 02, 2018 | 15.51 | 15.80 | 15.46 | 15.48 | 794,379 | -0.05(-0.32%) |
May 01, 2018 | 15.46 | 15.56 | 15.06 | 15.53 | 704,603 | -0.02(-0.13%) |
Apr 30, 2018 | 15.64 | 15.83 | 15.47 | 15.55 | 584,693 | -0.15(-0.96%) |
Apr 27, 2018 | 15.52 | 15.81 | 15.43 | 15.70 | 650,733 | +0.14(+0.90%) |
Apr 26, 2018 | 14.98 | 15.73 | 14.85 | 15.56 | 952,561 | +0.66(+4.43%) |
Apr 25, 2018 | 15.50 | 15.52 | 14.83 | 14.90 | 1,603,933 | -0.69(-4.43%) |
Apr 24, 2018 | 15.86 | 16.06 | 15.45 | 15.59 | 801,064 | -0.21(-1.33%) |
Apr 23, 2018 | 15.68 | 15.99 | 15.51 | 15.80 | 835,817 | +0.07(+0.45%) |
Apr 20, 2018 | 15.66 | 15.93 | 15.11 | 15.73 | 740,358 | -0.03(-0.19%) |
Apr 19, 2018 | 15.99 | 16.12 | 15.65 | 15.76 | 847,573 | -0.20(-1.25%) |
Apr 18, 2018 | 15.92 | 16.10 | 15.78 | 15.96 | 1,040,165 | +0.29(+1.85%) |
Apr 17, 2018 | 15.63 | 15.99 | 15.44 | 15.67 | 1,230,268 | +0.16(+1.03%) |
Apr 16, 2018 | 15.48 | 15.72 | 15.19 | 15.51 | 657,859 | -0.03(-0.19%) |
Apr 13, 2018 | 15.86 | 15.98 | 15.36 | 15.54 | 913,543 | -0.29(-1.83%) |
Apr 12, 2018 | 16.08 | 16.08 | 15.58 | 15.83 | 1,610,792 | -0.24(-1.49%) |
Apr 11, 2018 | 15.82 | 16.97 | 15.81 | 16.07 | 2,329,275 | -0.10(-0.62%) |
Apr 10, 2018 | 15.82 | 16.54 | 15.46 | 16.17 | 2,159,465 | +1.44(+9.78%) |
Apr 09, 2018 | 14.99 | 15.02 | 14.69 | 14.73 | 859,032 | -0.24(-1.60%) |
Apr 06, 2018 | 15.28 | 15.47 | 14.76 | 14.97 | 819,405 | -0.48(-3.11%) |
Apr 05, 2018 | 14.84 | 15.64 | 14.81 | 15.45 | 1,006,613 | +0.83(+5.68%) |
Apr 04, 2018 | 14.10 | 14.74 | 13.96 | 14.62 | 897,693 | +0.17(+1.18%) |
Apr 03, 2018 | 14.17 | 14.46 | 13.90 | 14.45 | 920,535 | +0.36(+2.56%) |
Apr 02, 2018 | 14.62 | 14.70 | 13.78 | 14.09 | 923,299 | -0.71(-4.80%) |
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.54(+3.79%) | |
Mar 28, 2018 | 15.00 | 15.04 | 14.21 | 14.26 | 1,157,515 | -0.82(-5.44%) |
Mar 27, 2018 | 15.82 | 15.89 | 14.99 | 15.08 | 814,246 | -0.74(-4.68%) |
Mar 26, 2018 | 15.65 | 15.87 | 15.36 | 15.82 | 1,042,309 | +0.31(+2.00%) |
Mar 23, 2018 | 15.63 | 16.09 | 15.36 | 15.51 | 767,287 | -0.09(-0.58%) |
Mar 22, 2018 | 15.43 | 15.82 | 15.26 | 15.60 | 814,918 | -0.10(-0.64%) |
Mar 21, 2018 | 15.11 | 15.79 | 15.07 | 15.70 | 1,098,067 | +0.59(+3.90%) |
Mar 20, 2018 | 15.23 | 15.40 | 14.92 | 15.11 | 731,559 | -0.10(-0.66%) |
Mar 19, 2018 | 15.78 | 15.78 | 14.92 | 15.21 | 656,138 | -0.70(-4.40%) |
Mar 16, 2018 | 15.56 | 16.03 | 15.52 | 15.91 | 2,569,655 | +0.34(+2.18%) |
Mar 15, 2018 | 15.92 | 16.11 | 15.26 | 15.57 | 1,237,502 | -0.18(-1.14%) |
Mar 14, 2018 | 16.33 | 16.53 | 15.67 | 15.75 | 1,447,957 | -0.52(-3.20%) |
Mar 13, 2018 | 17.25 | 17.31 | 16.20 | 16.27 | 1,008,094 | -0.93(-5.41%) |
Mar 12, 2018 | 16.93 | 17.25 | 16.80 | 17.20 | 1,081,657 | +0.19(+1.12%) |
Mar 09, 2018 | 16.87 | 17.26 | 16.62 | 17.01 | 1,445,610 | +0.34(+2.04%) |
Mar 08, 2018 | 16.43 | 16.67 | 16.27 | 16.67 | 649,480 | +0.23(+1.40%) |
Mar 07, 2018 | 16.03 | 16.44 | 651,044 | -0.07(-0.42%) | ||
Mar 06, 2018 | 16.53 | 16.76 | 16.14 | 16.51 | 1,102,098 | +0.03(+0.18%) |
Mar 05, 2018 | 16.07 | 16.66 | 16.03 | 16.48 | 1,156,600 | +0.30(+1.85%) |
Mar 02, 2018 | 15.48 | 16.23 | 15.02 | 16.18 | 1,341,336 | +0.55(+3.52%) |