Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.14 | 18.17 | 17.57 | 17.61 | 520,081 | -0.48(-2.65%) |
May 30, 2018 | 18.02 | 18.13 | 17.79 | 18.08 | 379,559 | +0.42(+2.39%) |
May 29, 2018 | 17.52 | 18.00 | 17.39 | 17.66 | 448,008 | -0.11(-0.59%) |
May 25, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.35(-1.96%) | |
May 24, 2018 | 18.30 | 18.57 | 18.09 | 18.12 | 490,460 | -0.15(-0.84%) |
May 23, 2018 | 17.93 | 18.36 | 17.63 | 18.28 | 538,439 | +0.20(+1.11%) |
May 22, 2018 | 18.82 | 18.88 | 18.02 | 18.07 | 675,938 | -0.67(-3.58%) |
May 21, 2018 | 18.73 | 18.88 | 18.36 | 18.75 | 270,752 | +0.02(+0.10%) |
May 18, 2018 | 18.32 | 18.78 | 18.32 | 18.73 | 522,120 | +0.22(+1.19%) |
May 17, 2018 | 18.55 | 18.74 | 18.34 | 18.51 | 331,073 | +0.03(+0.16%) |
May 16, 2018 | 18.25 | 18.54 | 18.23 | 18.48 | 384,619 | +0.32(+1.74%) |
May 15, 2018 | 17.73 | 18.51 | 17.28 | 18.16 | 1,019,845 | -0.19(-1.04%) |
May 14, 2018 | 18.77 | 18.84 | 18.25 | 18.35 | 423,708 | -0.29(-1.54%) |
May 11, 2018 | 18.96 | 19.00 | 18.41 | 18.64 | 484,798 | -0.11(-0.61%) |
May 10, 2018 | 18.45 | 18.77 | 18.37 | 18.76 | 567,642 | +0.60(+3.33%) |
May 09, 2018 | 18.04 | 18.57 | 18.00 | 18.15 | 980,398 | +0.05(+0.26%) |
May 08, 2018 | 18.13 | 18.30 | 17.74 | 18.10 | 532,297 | -0.05(-0.26%) |
May 07, 2018 | 17.93 | 18.26 | 17.93 | 18.15 | 562,986 | +0.24(+1.34%) |
May 04, 2018 | 17.26 | 17.93 | 17.15 | 17.91 | 553,206 | +0.59(+3.43%) |
May 03, 2018 | 17.39 | 17.43 | 16.93 | 17.32 | 678,717 | +0.17(+1.01%) |
May 02, 2018 | 17.25 | 17.77 | 16.87 | 17.15 | 1,077,119 | -0.03(-0.17%) |
May 01, 2018 | 16.75 | 17.19 | 16.45 | 17.17 | 879,778 | +0.45(+2.69%) |
Apr 30, 2018 | 16.29 | 16.92 | 16.16 | 16.72 | 728,072 | +0.21(+1.28%) |
Apr 27, 2018 | 15.94 | 16.60 | 15.91 | 16.51 | 640,569 | +0.63(+3.98%) |
Apr 26, 2018 | 15.45 | 16.00 | 15.43 | 15.88 | 439,299 | +0.52(+3.37%) |
Apr 25, 2018 | 15.33 | 15.54 | 15.14 | 15.36 | 486,178 | -0.24(-1.54%) |
Apr 24, 2018 | 15.33 | 15.66 | 15.33 | 15.60 | 491,477 | +0.28(+1.81%) |
Apr 23, 2018 | 15.65 | 15.69 | 15.31 | 15.32 | 873,577 | -0.70(-4.37%) |
Apr 20, 2018 | 15.93 | 16.15 | 15.78 | 16.02 | 720,777 | -0.26(-1.59%) |
Apr 19, 2018 | 16.49 | 16.66 | 15.96 | 16.28 | 571,141 | -0.15(-0.93%) |
Apr 18, 2018 | 16.63 | 17.00 | 16.40 | 16.44 | 731,699 | +0.10(+0.59%) |
Apr 17, 2018 | 16.27 | 16.55 | 16.08 | 16.34 | 576,086 | +0.07(+0.41%) |
Apr 16, 2018 | 16.39 | 16.58 | 16.24 | 16.27 | 558,281 | -0.06(-0.35%) |
Apr 13, 2018 | 16.48 | 16.58 | 16.23 | 16.33 | 702,925 | -0.05(-0.29%) |
Apr 12, 2018 | 16.49 | 16.70 | 16.26 | 16.38 | 793,251 | -0.21(-1.27%) |
Apr 11, 2018 | 15.65 | 16.68 | 15.65 | 16.59 | 2,286,078 | +1.10(+7.12%) |
Apr 10, 2018 | 15.29 | 15.62 | 15.26 | 15.49 | 573,283 | +0.35(+2.34%) |
Apr 09, 2018 | 14.94 | 15.44 | 14.85 | 15.13 | 555,051 | +0.19(+1.28%) |
Apr 06, 2018 | 14.82 | 15.20 | 14.62 | 14.94 | 743,445 | +0.42(+2.90%) |
Apr 05, 2018 | 14.30 | 14.60 | 14.25 | 14.52 | 389,136 | +0.07(+0.46%) |
Apr 04, 2018 | 14.88 | 14.91 | 14.26 | 14.45 | 484,799 | -0.03(-0.20%) |
Apr 03, 2018 | 14.95 | 14.95 | 14.39 | 14.48 | 730,582 | -0.48(-3.20%) |
Apr 02, 2018 | 14.96 | 15.40 | 14.95 | 14.96 | 938,740 | +0.14(+0.97%) |
Mar 29, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.35(+2.38%) | |
Mar 28, 2018 | 14.68 | 14.76 | 14.21 | 14.47 | 685,376 | -0.38(-2.58%) |
Mar 27, 2018 | 14.87 | 15.06 | 14.75 | 14.85 | 692,021 | -0.23(-1.52%) |
Mar 26, 2018 | 15.27 | 15.40 | 15.04 | 15.08 | 1,168,417 | +0.00(+0.00%) |
Mar 23, 2018 | 14.85 | 15.37 | 14.67 | 15.08 | 1,072,963 | +0.56(+3.82%) |
Mar 22, 2018 | 14.97 | 14.98 | 14.47 | 14.53 | 569,041 | -0.50(-3.31%) |
Mar 21, 2018 | 14.62 | 15.17 | 14.51 | 15.03 | 731,754 | +0.65(+4.53%) |
Mar 20, 2018 | 14.16 | 14.59 | 14.11 | 14.38 | 594,374 | +0.04(+0.27%) |
Mar 19, 2018 | 14.07 | 14.39 | 13.94 | 14.34 | 1,033,007 | +0.29(+2.04%) |
Mar 16, 2018 | 14.35 | 14.35 | 13.98 | 14.05 | 2,752,378 | -0.27(-1.87%) |
Mar 15, 2018 | 14.67 | 14.71 | 14.32 | 14.32 | 865,267 | -0.50(-3.36%) |
Mar 14, 2018 | 15.03 | 15.03 | 14.66 | 14.82 | 445,321 | -0.22(-1.46%) |
Mar 13, 2018 | 14.98 | 15.15 | 14.78 | 15.04 | 621,230 | +0.08(+0.51%) |
Mar 12, 2018 | 14.92 | 15.18 | 14.66 | 14.96 | 815,734 | +0.06(+0.39%) |
Mar 09, 2018 | 14.82 | 15.20 | 14.75 | 14.90 | 478,914 | -0.07(-0.45%) |
Mar 08, 2018 | 15.10 | 15.22 | 14.71 | 14.97 | 610,819 | -0.11(-0.70%) |
Mar 07, 2018 | 14.95 | 15.07 | 637,084 | -0.38(-2.48%) | ||
Mar 06, 2018 | 15.24 | 15.63 | 15.16 | 15.46 | 708,181 | +0.48(+3.19%) |
Mar 05, 2018 | 15.17 | 15.38 | 14.80 | 14.98 | 686,883 | -0.14(-0.95%) |
Mar 02, 2018 | 15.27 | 15.48 | 15.08 | 15.12 | 584,073 | -0.04(-0.25%) |