Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.98 | 16.98 | 16.87 | 16.97 | 17,442 | +0.07(+0.40%) |
May 30, 2018 | 16.83 | 16.95 | 16.82 | 16.90 | 11,071 | +0.32(+1.91%) |
May 29, 2018 | 16.70 | 16.78 | 16.58 | 16.59 | 12,432 | -0.32(-1.92%) |
May 25, 2018 | 16.91 | 16.91 | 16.91 | 0 | -0.16(-0.94%) | |
May 24, 2018 | 17.03 | 17.16 | 16.97 | 17.07 | 24,258 | -0.05(-0.29%) |
May 23, 2018 | 16.96 | 17.14 | 16.89 | 17.12 | 9,815 | +0.05(+0.29%) |
May 22, 2018 | 17.09 | 17.14 | 17.03 | 17.07 | 16,848 | +0.14(+0.83%) |
May 21, 2018 | 16.74 | 17.05 | 16.74 | 16.93 | 11,193 | +0.47(+2.86%) |
May 18, 2018 | 16.37 | 16.49 | 16.35 | 16.46 | 7,412 | -0.06(-0.36%) |
May 17, 2018 | 16.57 | 16.59 | 16.46 | 16.52 | 345,815 | -0.14(-0.84%) |
May 16, 2018 | 16.44 | 16.69 | 16.42 | 16.66 | 42,366 | +0.59(+3.67%) |
May 15, 2018 | 16.36 | 16.68 | 15.85 | 16.07 | 25,741 | -0.41(-2.49%) |
May 14, 2018 | 16.54 | 16.59 | 16.42 | 16.48 | 19,369 | -0.15(-0.90%) |
May 11, 2018 | 16.55 | 16.71 | 16.53 | 16.63 | 5,529 | -0.02(-0.12%) |
May 10, 2018 | 16.40 | 16.65 | 16.36 | 16.65 | 21,870 | +0.44(+2.71%) |
May 09, 2018 | 16.26 | 16.36 | 16.18 | 16.21 | 55,556 | +0.10(+0.62%) |
May 08, 2018 | 15.88 | 16.19 | 15.88 | 16.11 | 12,129 | -0.21(-1.29%) |
May 07, 2018 | 16.09 | 16.58 | 16.09 | 16.32 | 11,768 | +0.02(+0.12%) |
May 04, 2018 | 16.17 | 16.30 | 16.17 | 16.30 | 141,841 | -0.15(-0.91%) |
May 03, 2018 | 16.40 | 16.47 | 16.18 | 16.45 | 96,865 | +0.00(+0.00%) |
May 02, 2018 | 16.63 | 16.63 | 16.43 | 16.45 | 234,656 | -0.57(-3.35%) |
May 01, 2018 | 17.08 | 17.09 | 16.94 | 17.02 | 460,600 | +0.14(+0.83%) |
Apr 30, 2018 | 17.10 | 17.14 | 16.87 | 16.88 | 1,753,774 | +2.04(+13.75%) |
Apr 27, 2018 | 14.75 | 15.00 | 14.75 | 14.84 | 9,424 | -0.11(-0.74%) |
Apr 26, 2018 | 15.02 | 15.02 | 14.88 | 14.95 | 96,286 | +0.11(+0.74%) |
Apr 25, 2018 | 14.89 | 14.94 | 14.84 | 14.84 | 9,924 | -0.01(-0.03%) |
Apr 24, 2018 | 14.90 | 14.96 | 14.76 | 14.85 | 8,681 | -0.02(-0.17%) |
Apr 23, 2018 | 14.87 | 14.87 | 14.79 | 14.87 | 9,785 | +0.12(+0.81%) |
Apr 20, 2018 | 14.91 | 14.91 | 14.75 | 14.75 | 5,942 | -0.21(-1.37%) |
Apr 19, 2018 | 15.02 | 15.09 | 14.92 | 14.96 | 14,692 | +0.03(+0.17%) |
Apr 18, 2018 | 14.89 | 15.02 | 14.85 | 14.93 | 5,923 | +0.17(+1.15%) |
Apr 17, 2018 | 14.66 | 14.76 | 14.62 | 14.76 | 45,600 | +0.16(+1.10%) |
Apr 16, 2018 | 14.56 | 14.64 | 14.52 | 14.60 | 20,282 | +0.00(+0.00%) |
Apr 13, 2018 | 14.59 | 14.65 | 14.48 | 14.60 | 45,606 | +0.15(+1.02%) |
Apr 12, 2018 | 14.36 | 14.45 | 14.36 | 14.45 | 12,875 | +0.16(+1.14%) |
Apr 11, 2018 | 14.32 | 14.40 | 14.17 | 14.29 | 11,618 | +0.17(+1.24%) |
Apr 10, 2018 | 14.00 | 14.13 | 14.00 | 14.12 | 10,074 | +0.31(+2.25%) |
Apr 09, 2018 | 13.95 | 13.95 | 13.80 | 13.80 | 10,563 | -0.03(-0.18%) |
Apr 06, 2018 | 13.90 | 13.98 | 13.80 | 13.83 | 11,010 | +0.11(+0.80%) |
Apr 05, 2018 | 13.63 | 13.73 | 13.59 | 13.72 | 19,935 | +0.22(+1.63%) |
Apr 04, 2018 | 13.41 | 13.50 | 13.30 | 13.50 | 49,884 | +0.09(+0.67%) |
Apr 03, 2018 | 13.41 | 13.56 | 13.30 | 13.41 | 27,894 | -0.13(-0.96%) |
Apr 02, 2018 | 13.50 | 13.55 | 13.23 | 13.54 | 23,464 | +0.10(+0.74%) |
Mar 29, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.18(+1.36%) | |
Mar 28, 2018 | 13.13 | 13.30 | 13.13 | 13.26 | 24,192 | +0.40(+3.11%) |
Mar 27, 2018 | 12.96 | 13.00 | 12.82 | 12.86 | 41,911 | -0.10(-0.77%) |
Mar 26, 2018 | 12.85 | 13.08 | 12.81 | 12.96 | 23,605 | +0.16(+1.21%) |
Mar 23, 2018 | 12.90 | 13.01 | 12.77 | 12.80 | 79,769 | -0.03(-0.19%) |
Mar 22, 2018 | 13.00 | 13.08 | 12.80 | 12.83 | 28,964 | -0.27(-2.06%) |
Mar 21, 2018 | 13.23 | 13.23 | 13.03 | 13.10 | 239,311 | -0.20(-1.50%) |
Mar 20, 2018 | 13.22 | 13.32 | 13.21 | 13.30 | 13,880 | +0.01(+0.08%) |
Mar 19, 2018 | 13.32 | 13.35 | 13.17 | 13.29 | 16,856 | -0.08(-0.60%) |
Mar 16, 2018 | 13.37 | 13.43 | 13.33 | 13.37 | 15,164 | -0.13(-0.96%) |
Mar 15, 2018 | 13.53 | 13.56 | 13.46 | 13.50 | 29,777 | -0.04(-0.30%) |
Mar 14, 2018 | 13.52 | 13.60 | 13.47 | 13.54 | 17,046 | -0.18(-1.31%) |
Mar 13, 2018 | 13.71 | 13.77 | 13.65 | 13.72 | 21,066 | -0.01(-0.07%) |
Mar 12, 2018 | 13.85 | 13.90 | 13.57 | 13.73 | 29,095 | +0.08(+0.55%) |
Mar 09, 2018 | 13.61 | 13.68 | 13.54 | 13.65 | 9,106 | +0.13(+1.00%) |
Mar 08, 2018 | 13.52 | 13.61 | 13.50 | 13.52 | 23,980 | -0.27(-1.98%) |
Mar 07, 2018 | 13.76 | 13.79 | 13.70 | 13.79 | 11,098 | +0.01(+0.05%) |
Mar 06, 2018 | 13.80 | 13.89 | 13.70 | 13.79 | 13,939 | -0.38(-2.68%) |
Mar 05, 2018 | 14.17 | 14.27 | 14.03 | 14.16 | 29,543 | +0.01(+0.11%) |
Mar 02, 2018 | 14.16 | 14.20 | 13.92 | 14.15 | 20,958 | -0.08(-0.60%) |