Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.24 | 19.53 | 19.00 | 19.47 | 922,627 | +0.09(+0.45%) |
May 30, 2018 | 18.69 | 19.55 | 18.69 | 19.38 | 1,119,536 | +0.75(+4.04%) |
May 29, 2018 | 18.13 | 18.63 | 18.11 | 18.63 | 544,526 | +0.43(+2.39%) |
May 25, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.17(-0.95%) | |
May 24, 2018 | 18.48 | 18.54 | 18.16 | 18.37 | 499,228 | -0.26(-1.40%) |
May 23, 2018 | 18.42 | 18.89 | 18.42 | 18.63 | 636,301 | +0.03(+0.16%) |
May 22, 2018 | 18.08 | 18.92 | 17.93 | 18.60 | 1,328,302 | +0.52(+2.88%) |
May 21, 2018 | 17.67 | 18.13 | 17.66 | 18.08 | 607,588 | +0.46(+2.63%) |
May 18, 2018 | 17.76 | 17.85 | 17.58 | 17.61 | 193,776 | -0.14(-0.82%) |
May 17, 2018 | 17.64 | 18.13 | 17.56 | 17.76 | 533,578 | +0.26(+1.49%) |
May 16, 2018 | 17.35 | 17.57 | 17.24 | 17.50 | 560,838 | +0.14(+0.84%) |
May 15, 2018 | 17.24 | 17.35 | 16.98 | 17.35 | 425,970 | +0.09(+0.50%) |
May 14, 2018 | 17.09 | 17.38 | 17.01 | 17.27 | 408,983 | +0.17(+1.02%) |
May 11, 2018 | 17.24 | 17.27 | 17.01 | 17.09 | 326,999 | -0.06(-0.34%) |
May 10, 2018 | 16.69 | 17.24 | 16.48 | 17.15 | 842,070 | +0.43(+2.60%) |
May 09, 2018 | 16.66 | 17.01 | 16.57 | 16.72 | 328,152 | +0.20(+1.23%) |
May 08, 2018 | 16.48 | 16.59 | 16.28 | 16.51 | 323,700 | -0.06(-0.35%) |
May 07, 2018 | 16.54 | 16.80 | 16.43 | 16.57 | 278,858 | +0.29(+1.78%) |
May 04, 2018 | 16.08 | 16.48 | 16.05 | 16.28 | 376,468 | +0.09(+0.53%) |
May 03, 2018 | 16.17 | 16.25 | 16.03 | 16.20 | 201,869 | +0.00(+0.00%) |
May 02, 2018 | 15.97 | 16.39 | 15.97 | 16.20 | 400,347 | +0.23(+1.42%) |
May 01, 2018 | 15.88 | 16.11 | 15.66 | 15.97 | 621,939 | +0.45(+2.93%) |
Apr 30, 2018 | 15.57 | 15.69 | 15.37 | 15.52 | 415,687 | -0.03(-0.18%) |
Apr 27, 2018 | 15.40 | 15.60 | 15.29 | 15.54 | 227,645 | +0.11(+0.74%) |
Apr 26, 2018 | 15.34 | 15.46 | 15.23 | 15.43 | 397,680 | +0.17(+1.11%) |
Apr 25, 2018 | 15.32 | 15.32 | 15.12 | 15.26 | 297,519 | -0.14(-0.92%) |
Apr 24, 2018 | 15.77 | 15.83 | 15.34 | 15.40 | 189,766 | -0.34(-2.16%) |
Apr 23, 2018 | 15.69 | 15.91 | 15.62 | 15.74 | 146,586 | +0.08(+0.54%) |
Apr 20, 2018 | 15.63 | 15.77 | 15.49 | 15.66 | 403,439 | +0.06(+0.36%) |
Apr 19, 2018 | 15.71 | 15.94 | 15.44 | 15.60 | 273,605 | -0.09(-0.54%) |
Apr 18, 2018 | 15.69 | 15.94 | 15.69 | 15.69 | 273,807 | +0.06(+0.36%) |
Apr 17, 2018 | 15.71 | 16.08 | 15.57 | 15.63 | 159,593 | -0.09(-0.54%) |
Apr 16, 2018 | 15.40 | 15.74 | 15.17 | 15.71 | 289,960 | +0.40(+2.59%) |
Apr 13, 2018 | 15.60 | 15.60 | 15.32 | 15.32 | 274,451 | -0.20(-1.28%) |
Apr 12, 2018 | 15.54 | 15.57 | 15.34 | 15.52 | 360,171 | +0.00(+0.00%) |
Apr 11, 2018 | 15.23 | 15.60 | 15.16 | 15.52 | 238,571 | +0.31(+2.05%) |
Apr 10, 2018 | 14.89 | 15.29 | 14.69 | 15.20 | 505,942 | +0.51(+3.47%) |
Apr 09, 2018 | 14.98 | 15.06 | 14.66 | 14.69 | 498,555 | -0.20(-1.33%) |
Apr 06, 2018 | 14.86 | 15.03 | 14.64 | 14.89 | 227,756 | -0.06(-0.38%) |
Apr 05, 2018 | 14.64 | 15.03 | 14.64 | 14.95 | 134,191 | +0.31(+2.13%) |
Apr 04, 2018 | 14.52 | 14.75 | 14.49 | 14.64 | 145,734 | -0.11(-0.77%) |
Apr 03, 2018 | 14.66 | 14.78 | 14.35 | 14.75 | 125,182 | +0.06(+0.39%) |
Apr 02, 2018 | 14.55 | 14.75 | 14.35 | 14.69 | 271,165 | +0.17(+1.17%) |
Mar 29, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.06(+0.39%) | |
Mar 28, 2018 | 14.69 | 14.81 | 14.24 | 14.47 | 324,834 | -0.28(-1.92%) |
Mar 27, 2018 | 15.17 | 15.23 | 14.66 | 14.75 | 237,298 | -0.37(-2.44%) |
Mar 26, 2018 | 15.29 | 15.29 | 14.75 | 15.12 | 332,414 | +0.00(+0.00%) |
Mar 23, 2018 | 14.86 | 15.40 | 14.86 | 15.12 | 280,168 | +0.28(+1.91%) |
Mar 22, 2018 | 14.98 | 15.29 | 14.81 | 14.83 | 380,249 | -0.31(-2.06%) |
Mar 21, 2018 | 14.47 | 15.23 | 14.47 | 15.15 | 266,841 | +0.68(+4.71%) |
Mar 20, 2018 | 14.98 | 15.06 | 14.30 | 14.47 | 313,305 | -0.37(-2.49%) |
Mar 19, 2018 | 15.32 | 15.49 | 14.66 | 14.83 | 623,765 | -0.51(-3.33%) |
Mar 16, 2018 | 15.06 | 15.71 | 15.06 | 15.34 | 1,565,579 | +0.37(+2.46%) |
Mar 15, 2018 | 15.34 | 15.43 | 14.35 | 14.98 | 988,012 | -0.37(-2.40%) |
Mar 14, 2018 | 15.46 | 15.57 | 15.26 | 15.34 | 423,106 | -0.08(-0.55%) |
Mar 13, 2018 | 15.86 | 15.88 | 15.42 | 15.43 | 588,026 | -0.34(-2.16%) |
Mar 12, 2018 | 16.00 | 16.05 | 15.60 | 15.77 | 982,216 | -0.23(-1.42%) |
Mar 09, 2018 | 16.25 | 16.25 | 15.83 | 16.00 | 590,915 | -0.28(-1.74%) |
Mar 08, 2018 | 16.11 | 16.31 | 16.01 | 16.28 | 530,971 | +0.17(+1.06%) |
Mar 07, 2018 | 16.45 | 16.11 | 408,960 | +0.09(+0.53%) | ||
Mar 06, 2018 | 15.83 | 16.14 | 15.69 | 16.03 | 608,638 | +0.28(+1.80%) |
Mar 05, 2018 | 15.43 | 15.86 | 15.29 | 15.74 | 265,529 | +0.34(+2.21%) |
Mar 02, 2018 | 15.15 | 15.54 | 14.89 | 15.40 | 315,845 | +0.28(+1.88%) |