Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.57 | 16.62 | 16.08 | 16.28 | 309,395 | -0.25(-1.49%) |
May 30, 2018 | 16.28 | 16.57 | 16.23 | 16.52 | 393,953 | +0.39(+2.45%) |
May 29, 2018 | 15.88 | 16.18 | 15.78 | 16.13 | 287,444 | +0.15(+0.93%) |
May 25, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.15(-0.92%) | |
May 24, 2018 | 16.13 | 16.42 | 15.98 | 16.13 | 298,889 | +0.00(+0.00%) |
May 23, 2018 | 16.28 | 16.32 | 16.08 | 16.13 | 263,450 | -0.20(-1.21%) |
May 22, 2018 | 16.77 | 16.77 | 16.08 | 16.32 | 329,745 | -0.35(-2.07%) |
May 21, 2018 | 16.92 | 17.06 | 16.57 | 16.67 | 333,588 | -0.25(-1.46%) |
May 18, 2018 | 17.11 | 17.26 | 16.87 | 16.92 | 207,042 | -0.15(-0.87%) |
May 17, 2018 | 16.92 | 17.16 | 16.87 | 17.06 | 207,736 | +0.20(+1.17%) |
May 16, 2018 | 16.87 | 17.02 | 16.67 | 16.87 | 354,667 | +0.00(+0.00%) |
May 15, 2018 | 17.11 | 17.11 | 16.77 | 16.87 | 189,795 | -0.20(-1.16%) |
May 14, 2018 | 17.11 | 17.36 | 16.97 | 17.06 | 247,856 | -0.10(-0.57%) |
May 11, 2018 | 17.46 | 17.66 | 16.92 | 17.16 | 400,367 | -0.25(-1.42%) |
May 10, 2018 | 17.31 | 17.93 | 17.21 | 17.41 | 369,148 | +0.15(+0.86%) |
May 09, 2018 | 17.02 | 17.36 | 16.79 | 17.26 | 372,601 | +0.15(+0.86%) |
May 08, 2018 | 16.13 | 17.90 | 16.13 | 17.11 | 978,285 | -1.13(-6.22%) |
May 07, 2018 | 18.45 | 18.64 | 18.05 | 18.25 | 507,326 | -0.05(-0.27%) |
May 04, 2018 | 18.54 | 18.54 | 18.30 | 18.30 | 196,931 | -0.25(-1.33%) |
May 03, 2018 | 18.79 | 18.79 | 18.49 | 18.54 | 261,380 | -0.05(-0.27%) |
May 02, 2018 | 18.45 | 18.74 | 18.40 | 18.59 | 218,977 | +0.20(+1.07%) |
May 01, 2018 | 18.00 | 18.49 | 17.61 | 18.40 | 417,529 | +0.44(+2.47%) |
Apr 30, 2018 | 18.25 | 18.40 | 17.90 | 17.95 | 117,391 | -0.20(-1.09%) |
Apr 27, 2018 | 18.49 | 18.54 | 18.10 | 18.15 | 139,218 | -0.39(-2.13%) |
Apr 26, 2018 | 18.49 | 18.64 | 18.35 | 18.54 | 105,202 | +0.20(+1.08%) |
Apr 25, 2018 | 18.54 | 18.79 | 18.30 | 18.35 | 157,794 | -0.30(-1.59%) |
Apr 24, 2018 | 18.74 | 18.94 | 18.25 | 18.64 | 224,222 | -0.15(-0.79%) |
Apr 23, 2018 | 18.64 | 18.79 | 18.49 | 18.79 | 555,303 | +0.15(+0.79%) |
Apr 20, 2018 | 18.49 | 18.84 | 18.49 | 18.64 | 179,115 | +0.10(+0.53%) |
Apr 19, 2018 | 18.49 | 18.74 | 18.40 | 18.54 | 170,596 | +0.05(+0.27%) |
Apr 18, 2018 | 18.45 | 18.59 | 18.25 | 18.49 | 225,337 | +0.05(+0.27%) |
Apr 17, 2018 | 18.54 | 18.74 | 18.35 | 18.45 | 432,297 | -0.05(-0.27%) |
Apr 16, 2018 | 18.35 | 18.64 | 18.15 | 18.49 | 251,031 | +0.20(+1.08%) |
Apr 13, 2018 | 18.10 | 18.45 | 17.85 | 18.30 | 455,738 | +0.30(+1.64%) |
Apr 12, 2018 | 17.90 | 18.32 | 17.88 | 18.00 | 577,433 | +0.15(+0.83%) |
Apr 11, 2018 | 17.46 | 17.90 | 17.31 | 17.85 | 394,366 | +0.30(+1.69%) |
Apr 10, 2018 | 17.56 | 17.75 | 17.41 | 17.56 | 280,068 | +0.20(+1.14%) |
Apr 09, 2018 | 17.26 | 17.66 | 17.11 | 17.36 | 155,920 | +0.15(+0.86%) |
Apr 06, 2018 | 17.16 | 17.41 | 17.11 | 17.21 | 233,290 | +0.05(+0.29%) |
Apr 05, 2018 | 16.72 | 17.16 | 16.57 | 17.16 | 170,113 | +0.59(+3.57%) |
Apr 04, 2018 | 16.32 | 16.72 | 16.18 | 16.57 | 382,880 | +0.10(+0.60%) |
Apr 03, 2018 | 16.57 | 16.72 | 16.13 | 16.47 | 271,484 | +0.01(+0.08%) |
Apr 02, 2018 | 17.05 | 17.35 | 16.31 | 16.46 | 382,747 | -0.69(-4.02%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.15(+0.87%) | |
Mar 28, 2018 | 17.05 | 17.15 | 16.81 | 17.00 | 247,021 | +0.10(+0.58%) |
Mar 27, 2018 | 17.50 | 17.50 | 16.81 | 16.90 | 569,641 | -0.54(-3.11%) |
Mar 26, 2018 | 17.10 | 17.64 | 17.08 | 17.45 | 195,885 | +0.44(+2.61%) |
Mar 23, 2018 | 17.30 | 17.35 | 16.95 | 17.00 | 230,173 | -0.20(-1.15%) |
Mar 22, 2018 | 17.69 | 17.94 | 17.15 | 17.20 | 261,851 | -0.49(-2.79%) |
Mar 21, 2018 | 17.20 | 17.84 | 17.05 | 17.69 | 449,938 | +0.49(+2.87%) |
Mar 20, 2018 | 17.10 | 17.40 | 17.00 | 17.20 | 231,126 | +0.20(+1.16%) |
Mar 19, 2018 | 17.35 | 17.45 | 16.90 | 17.00 | 424,497 | -0.35(-1.99%) |
Mar 16, 2018 | 17.84 | 17.96 | 17.25 | 17.35 | 606,859 | -0.54(-3.03%) |
Mar 15, 2018 | 17.94 | 18.18 | 17.79 | 17.89 | 180,437 | -0.10(-0.55%) |
Mar 14, 2018 | 18.09 | 18.33 | 17.84 | 17.99 | 455,109 | -0.10(-0.54%) |
Mar 13, 2018 | 18.33 | 18.48 | 18.04 | 18.09 | 269,979 | -0.25(-1.34%) |
Mar 12, 2018 | 17.69 | 18.58 | 17.59 | 18.33 | 836,367 | +0.74(+4.20%) |
Mar 09, 2018 | 17.54 | 17.79 | 17.45 | 17.59 | 319,375 | +0.05(+0.28%) |
Mar 08, 2018 | 17.64 | 17.74 | 17.40 | 17.54 | 199,951 | -0.10(-0.56%) |
Mar 07, 2018 | 17.74 | 17.64 | 294,805 | +0.30(+1.70%) | ||
Mar 06, 2018 | 17.05 | 17.50 | 17.05 | 17.35 | 282,064 | +0.30(+1.73%) |
Mar 05, 2018 | 17.00 | 17.15 | 16.85 | 17.05 | 240,059 | +0.05(+0.29%) |
Mar 02, 2018 | 16.66 | 17.05 | 16.51 | 17.00 | 195,865 | +0.34(+2.07%) |