Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.50 | 17.52 | 17.25 | 17.44 | 435,431 | -0.03(-0.18%) |
May 30, 2018 | 17.29 | 17.56 | 17.26 | 17.47 | 358,408 | +0.28(+1.61%) |
May 29, 2018 | 17.38 | 17.44 | 17.10 | 17.19 | 592,835 | -0.28(-1.58%) |
May 25, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.09(+0.53%) | |
May 24, 2018 | 17.32 | 17.44 | 17.16 | 17.38 | 768,983 | +0.03(+0.18%) |
May 23, 2018 | 17.32 | 17.44 | 17.07 | 17.35 | 745,560 | -0.15(-0.88%) |
May 22, 2018 | 17.32 | 17.59 | 17.31 | 17.50 | 828,782 | +0.25(+1.43%) |
May 21, 2018 | 17.19 | 17.47 | 17.17 | 17.25 | 663,487 | +0.12(+0.72%) |
May 18, 2018 | 17.10 | 17.19 | 17.01 | 17.13 | 545,157 | +0.09(+0.54%) |
May 17, 2018 | 16.89 | 17.07 | 16.73 | 17.04 | 576,648 | +0.25(+1.47%) |
May 16, 2018 | 16.55 | 16.92 | 16.55 | 16.79 | 1,008,669 | +0.25(+1.49%) |
May 15, 2018 | 16.58 | 16.76 | 16.55 | 16.55 | 1,095,524 | -0.03(-0.19%) |
May 14, 2018 | 16.61 | 16.67 | 16.49 | 16.58 | 755,152 | +0.00(+0.00%) |
May 11, 2018 | 16.46 | 16.64 | 16.33 | 16.58 | 1,140,658 | +0.15(+0.94%) |
May 10, 2018 | 16.39 | 16.46 | 16.24 | 16.42 | 1,006,805 | +0.09(+0.56%) |
May 09, 2018 | 16.61 | 16.61 | 16.21 | 16.33 | 692,033 | -0.22(-1.30%) |
May 08, 2018 | 16.64 | 16.76 | 16.49 | 16.55 | 473,329 | -0.06(-0.37%) |
May 07, 2018 | 16.46 | 16.67 | 16.34 | 16.61 | 478,268 | +0.22(+1.31%) |
May 04, 2018 | 16.30 | 16.42 | 16.12 | 16.39 | 501,249 | +0.30(+1.83%) |
May 03, 2018 | 16.16 | 16.22 | 15.83 | 16.10 | 985,438 | -0.06(-0.37%) |
May 02, 2018 | 16.25 | 16.33 | 16.10 | 16.16 | 563,468 | -0.06(-0.37%) |
May 01, 2018 | 16.22 | 16.28 | 16.01 | 16.22 | 479,778 | -0.06(-0.37%) |
Apr 30, 2018 | 16.16 | 16.40 | 16.13 | 16.28 | 460,622 | +0.18(+1.12%) |
Apr 27, 2018 | 15.80 | 16.13 | 15.71 | 16.10 | 271,506 | +0.39(+2.48%) |
Apr 26, 2018 | 15.71 | 15.83 | 15.53 | 15.71 | 716,791 | +0.09(+0.57%) |
Apr 25, 2018 | 15.74 | 15.95 | 15.53 | 15.62 | 558,855 | -0.15(-0.95%) |
Apr 24, 2018 | 15.71 | 15.89 | 15.68 | 15.77 | 620,203 | +0.06(+0.38%) |
Apr 23, 2018 | 15.68 | 15.83 | 15.56 | 15.71 | 440,865 | +0.03(+0.19%) |
Apr 20, 2018 | 15.83 | 15.86 | 15.56 | 15.68 | 307,696 | -0.12(-0.76%) |
Apr 19, 2018 | 15.86 | 15.95 | 15.68 | 15.80 | 368,726 | -0.09(-0.56%) |
Apr 18, 2018 | 15.92 | 16.04 | 15.86 | 15.89 | 273,277 | -0.06(-0.38%) |
Apr 17, 2018 | 16.16 | 16.19 | 15.83 | 15.95 | 441,630 | -0.15(-0.93%) |
Apr 16, 2018 | 16.01 | 16.16 | 16.01 | 16.10 | 353,380 | +0.21(+1.32%) |
Apr 13, 2018 | 16.10 | 16.11 | 15.89 | 15.89 | 256,855 | -0.15(-0.93%) |
Apr 12, 2018 | 15.86 | 16.13 | 15.86 | 16.04 | 353,199 | +0.18(+1.13%) |
Apr 11, 2018 | 16.01 | 16.13 | 15.74 | 15.86 | 467,019 | -0.33(-2.03%) |
Apr 10, 2018 | 16.16 | 16.25 | 16.01 | 16.19 | 815,264 | +0.18(+1.12%) |
Apr 09, 2018 | 15.95 | 16.22 | 15.80 | 16.01 | 921,832 | +0.24(+1.52%) |
Apr 06, 2018 | 15.89 | 15.98 | 15.61 | 15.77 | 571,499 | -0.24(-1.50%) |
Apr 05, 2018 | 16.07 | 16.16 | 15.95 | 16.01 | 369,221 | +0.06(+0.37%) |
Apr 04, 2018 | 15.53 | 15.98 | 15.53 | 15.95 | 370,746 | +0.21(+1.33%) |
Apr 03, 2018 | 15.80 | 15.86 | 15.59 | 15.74 | 381,617 | +0.12(+0.77%) |
Apr 02, 2018 | 16.04 | 16.07 | 15.53 | 15.62 | 543,235 | -0.45(-2.79%) |
Mar 29, 2018 | 16.07 | 16.07 | 16.07 | 0 | +0.30(+1.90%) | |
Mar 28, 2018 | 15.71 | 15.80 | 15.44 | 15.77 | 569,481 | +0.09(+0.57%) |
Mar 27, 2018 | 15.92 | 15.95 | 15.59 | 15.68 | 511,829 | -0.18(-1.13%) |
Mar 26, 2018 | 15.83 | 15.95 | 15.67 | 15.86 | 435,432 | +0.27(+1.73%) |
Mar 23, 2018 | 15.50 | 15.84 | 15.47 | 15.59 | 627,266 | +0.09(+0.58%) |
Mar 22, 2018 | 15.68 | 15.89 | 15.41 | 15.50 | 648,412 | -0.33(-2.08%) |
Mar 21, 2018 | 15.83 | 15.96 | 15.80 | 15.83 | 261,621 | -0.06(-0.38%) |
Mar 20, 2018 | 15.89 | 15.95 | 15.71 | 15.89 | 308,357 | +0.00(+0.00%) |
Mar 19, 2018 | 15.92 | 15.98 | 15.62 | 15.89 | 462,921 | -0.03(-0.19%) |
Mar 16, 2018 | 15.62 | 16.04 | 15.59 | 15.92 | 403,049 | +0.21(+1.33%) |
Mar 15, 2018 | 15.77 | 15.83 | 15.65 | 15.71 | 275,063 | -0.06(-0.38%) |
Mar 14, 2018 | 16.10 | 16.10 | 15.71 | 15.77 | 404,866 | -0.24(-1.50%) |
Mar 13, 2018 | 16.22 | 16.26 | 15.86 | 16.01 | 674,188 | -0.21(-1.29%) |
Mar 12, 2018 | 16.28 | 16.34 | 16.19 | 16.22 | 383,275 | -0.09(-0.55%) |
Mar 09, 2018 | 16.37 | 16.37 | 16.16 | 16.31 | 613,312 | +0.09(+0.55%) |
Mar 08, 2018 | 16.25 | 16.28 | 16.01 | 16.22 | 497,766 | +0.06(+0.37%) |
Mar 07, 2018 | 16.37 | 16.01 | 16.16 | 520,398 | -0.03(-0.19%) | |
Mar 06, 2018 | 15.98 | 16.25 | 15.92 | 16.19 | 565,921 | +0.27(+1.69%) |
Mar 05, 2018 | 15.68 | 16.01 | 15.62 | 15.92 | 552,704 | +0.21(+1.33%) |
Mar 02, 2018 | 15.59 | 15.83 | 15.41 | 15.71 | 473,029 | +0.00(+0.00%) |