Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.75 | 16.90 | 16.62 | 16.65 | 134,548 | -0.05(-0.30%) |
May 30, 2018 | 16.50 | 16.95 | 16.45 | 16.70 | 201,616 | +0.25(+1.52%) |
May 29, 2018 | 16.40 | 16.52 | 16.20 | 16.45 | 160,546 | +0.10(+0.61%) |
May 25, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.20(+1.24%) | |
May 24, 2018 | 15.95 | 16.20 | 15.88 | 16.15 | 223,847 | +0.15(+0.94%) |
May 23, 2018 | 16.10 | 16.10 | 15.90 | 16.00 | 122,072 | -0.05(-0.31%) |
May 22, 2018 | 16.00 | 16.25 | 15.85 | 16.05 | 187,818 | +0.10(+0.63%) |
May 21, 2018 | 15.80 | 15.95 | 15.75 | 15.95 | 302,857 | +0.25(+1.59%) |
May 18, 2018 | 15.85 | 15.90 | 15.55 | 15.70 | 266,136 | -0.10(-0.63%) |
May 17, 2018 | 15.70 | 15.90 | 15.65 | 15.80 | 142,365 | +0.10(+0.64%) |
May 16, 2018 | 15.55 | 15.75 | 15.55 | 15.70 | 141,282 | +0.05(+0.32%) |
May 15, 2018 | 15.55 | 15.80 | 15.55 | 15.65 | 65,808 | +0.05(+0.32%) |
May 14, 2018 | 15.80 | 15.80 | 15.55 | 15.60 | 52,099 | -0.10(-0.64%) |
May 11, 2018 | 15.75 | 15.80 | 15.65 | 15.70 | 57,917 | -0.15(-0.95%) |
May 10, 2018 | 15.75 | 15.90 | 15.75 | 15.85 | 90,238 | +0.10(+0.63%) |
May 09, 2018 | 15.70 | 15.90 | 15.57 | 15.75 | 109,243 | +0.05(+0.32%) |
May 08, 2018 | 15.60 | 15.75 | 15.50 | 15.70 | 129,840 | +0.10(+0.64%) |
May 07, 2018 | 15.70 | 15.80 | 15.55 | 15.60 | 75,804 | -0.05(-0.32%) |
May 04, 2018 | 15.65 | 15.71 | 15.45 | 15.65 | 95,035 | +0.05(+0.32%) |
May 03, 2018 | 15.75 | 15.80 | 15.50 | 15.60 | 116,587 | -0.15(-0.95%) |
May 02, 2018 | 15.80 | 15.90 | 15.70 | 15.75 | 173,969 | +0.00(+0.00%) |
May 01, 2018 | 15.65 | 15.80 | 15.35 | 15.75 | 134,193 | +0.10(+0.64%) |
Apr 30, 2018 | 15.75 | 15.90 | 15.60 | 15.65 | 100,016 | -0.15(-0.95%) |
Apr 27, 2018 | 15.95 | 16.00 | 15.70 | 15.80 | 85,023 | -0.15(-0.94%) |
Apr 26, 2018 | 15.80 | 16.00 | 15.57 | 15.95 | 152,036 | +0.20(+1.27%) |
Apr 25, 2018 | 15.95 | 15.95 | 15.30 | 15.75 | 82,864 | -0.15(-0.94%) |
Apr 24, 2018 | 15.75 | 16.00 | 15.31 | 15.90 | 102,812 | +0.25(+1.60%) |
Apr 23, 2018 | 15.65 | 15.82 | 15.65 | 15.65 | 166,010 | -0.05(-0.32%) |
Apr 20, 2018 | 15.75 | 15.90 | 15.60 | 15.70 | 82,057 | -0.10(-0.63%) |
Apr 19, 2018 | 16.05 | 16.15 | 15.80 | 15.80 | 97,793 | -0.20(-1.25%) |
Apr 18, 2018 | 15.75 | 16.15 | 15.70 | 16.00 | 179,109 | +0.25(+1.59%) |
Apr 17, 2018 | 15.80 | 15.90 | 15.70 | 15.75 | 87,384 | +0.05(+0.32%) |
Apr 16, 2018 | 15.50 | 15.85 | 15.30 | 15.70 | 77,255 | +0.35(+2.28%) |
Apr 13, 2018 | 15.45 | 15.45 | 15.15 | 15.35 | 74,487 | -0.05(-0.32%) |
Apr 12, 2018 | 15.55 | 15.70 | 15.35 | 15.40 | 89,760 | -0.10(-0.65%) |
Apr 11, 2018 | 15.80 | 15.80 | 15.38 | 15.50 | 164,892 | -0.35(-2.21%) |
Apr 10, 2018 | 15.60 | 15.95 | 15.45 | 15.85 | 160,645 | +0.35(+2.26%) |
Apr 09, 2018 | 15.70 | 15.70 | 15.25 | 15.50 | 315,907 | -0.05(-0.32%) |
Apr 06, 2018 | 15.70 | 15.75 | 15.40 | 15.55 | 361,959 | -0.25(-1.58%) |
Apr 05, 2018 | 15.80 | 16.05 | 14.85 | 15.80 | 390,750 | +0.30(+1.94%) |
Apr 04, 2018 | 15.60 | 15.90 | 15.45 | 15.50 | 224,377 | -0.35(-2.21%) |
Apr 03, 2018 | 15.20 | 15.85 | 15.15 | 15.85 | 163,289 | +0.70(+4.62%) |
Apr 02, 2018 | 16.10 | 16.10 | 14.55 | 15.15 | 153,777 | -1.05(-6.48%) |
Mar 29, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.10(+0.62%) | |
Mar 28, 2018 | 15.90 | 16.20 | 15.75 | 16.10 | 106,738 | +0.25(+1.58%) |
Mar 27, 2018 | 16.10 | 16.25 | 15.80 | 15.85 | 151,429 | -0.25(-1.55%) |
Mar 26, 2018 | 16.10 | 16.24 | 15.72 | 16.10 | 87,885 | +0.25(+1.58%) |
Mar 23, 2018 | 16.10 | 16.35 | 15.85 | 15.85 | 128,501 | -0.25(-1.55%) |
Mar 22, 2018 | 16.35 | 16.50 | 16.00 | 16.10 | 147,001 | -0.45(-2.72%) |
Mar 21, 2018 | 16.35 | 16.65 | 16.30 | 16.55 | 60,350 | +0.20(+1.22%) |
Mar 20, 2018 | 16.45 | 16.55 | 16.20 | 16.35 | 137,357 | -0.05(-0.30%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.25 | 16.40 | 146,768 | -0.30(-1.80%) |
Mar 16, 2018 | 16.20 | 16.85 | 16.20 | 16.70 | 474,845 | +0.45(+2.77%) |
Mar 15, 2018 | 16.40 | 16.40 | 16.05 | 16.25 | 79,910 | -0.10(-0.61%) |
Mar 14, 2018 | 16.50 | 16.52 | 16.15 | 16.35 | 98,411 | -0.05(-0.30%) |
Mar 13, 2018 | 16.30 | 16.60 | 16.20 | 16.40 | 107,135 | +0.10(+0.61%) |
Mar 12, 2018 | 16.25 | 16.45 | 16.10 | 16.30 | 85,561 | +0.00(+0.00%) |
Mar 09, 2018 | 16.25 | 16.35 | 16.00 | 16.30 | 122,974 | +0.20(+1.24%) |
Mar 08, 2018 | 16.10 | 16.30 | 15.90 | 16.10 | 79,718 | +0.00(+0.00%) |
Mar 07, 2018 | 15.90 | 16.40 | 15.80 | 16.10 | 184,208 | +0.10(+0.63%) |
Mar 06, 2018 | 15.70 | 16.00 | 15.55 | 16.00 | 73,197 | +0.40(+2.56%) |
Mar 05, 2018 | 15.30 | 15.70 | 15.30 | 15.60 | 124,607 | +0.25(+1.63%) |
Mar 02, 2018 | 15.40 | 15.70 | 15.30 | 15.35 | 79,482 | -0.15(-0.97%) |