Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.44 | 18.44 | 17.31 | 17.44 | 4,558,583 | -0.98(-5.33%) |
May 30, 2018 | 18.21 | 18.47 | 18.16 | 18.42 | 513,747 | +0.28(+1.54%) |
May 29, 2018 | 18.20 | 18.35 | 18.07 | 18.14 | 911,893 | -0.15(-0.83%) |
May 25, 2018 | 18.29 | 18.29 | 18.29 | 0 | -0.06(-0.32%) | |
May 24, 2018 | 18.38 | 18.45 | 18.16 | 18.35 | 369,427 | +0.03(+0.19%) |
May 23, 2018 | 18.22 | 18.61 | 18.01 | 18.32 | 1,035,703 | +0.19(+1.03%) |
May 22, 2018 | 18.41 | 18.63 | 17.99 | 18.13 | 873,792 | -0.40(-2.15%) |
May 21, 2018 | 18.50 | 18.71 | 18.43 | 18.53 | 552,614 | +0.03(+0.18%) |
May 18, 2018 | 18.58 | 18.65 | 18.37 | 18.50 | 621,387 | +0.00(+0.00%) |
May 17, 2018 | 18.15 | 18.68 | 17.87 | 18.50 | 1,939,747 | +0.37(+2.06%) |
May 16, 2018 | 17.84 | 18.19 | 17.69 | 18.12 | 1,103,098 | +0.32(+1.81%) |
May 15, 2018 | 18.11 | 18.40 | 17.56 | 17.80 | 1,556,419 | -0.33(-1.82%) |
May 14, 2018 | 18.88 | 18.95 | 17.97 | 18.13 | 735,488 | -0.74(-3.95%) |
May 11, 2018 | 19.63 | 19.93 | 18.39 | 18.88 | 2,364,710 | +0.74(+4.06%) |
May 10, 2018 | 18.39 | 18.67 | 18.07 | 18.14 | 951,510 | -0.05(-0.28%) |
May 09, 2018 | 17.95 | 18.22 | 17.81 | 18.19 | 415,505 | +0.30(+1.66%) |
May 08, 2018 | 17.71 | 17.91 | 17.51 | 17.89 | 450,455 | +0.13(+0.71%) |
May 07, 2018 | 17.67 | 17.81 | 17.47 | 17.77 | 233,088 | +0.21(+1.21%) |
May 04, 2018 | 17.54 | 17.71 | 17.47 | 17.56 | 375,616 | +0.02(+0.10%) |
May 03, 2018 | 17.36 | 17.60 | 17.20 | 17.54 | 262,354 | +0.18(+1.02%) |
May 02, 2018 | 17.40 | 17.71 | 17.35 | 17.36 | 865,272 | -0.08(-0.48%) |
May 01, 2018 | 17.44 | 17.47 | 17.18 | 17.45 | 835,163 | +0.00(+0.00%) |
Apr 30, 2018 | 17.62 | 17.89 | 17.38 | 17.45 | 685,457 | -0.18(-1.01%) |
Apr 27, 2018 | 17.22 | 17.82 | 17.22 | 17.62 | 413,981 | +0.41(+2.41%) |
Apr 26, 2018 | 17.23 | 17.35 | 17.12 | 17.21 | 302,666 | +0.11(+0.64%) |
Apr 25, 2018 | 17.07 | 17.15 | 16.90 | 17.10 | 225,663 | +0.10(+0.60%) |
Apr 24, 2018 | 16.97 | 17.02 | 16.88 | 17.00 | 679,519 | +0.08(+0.50%) |
Apr 23, 2018 | 16.81 | 17.02 | 16.80 | 16.91 | 669,368 | +0.11(+0.66%) |
Apr 20, 2018 | 16.70 | 16.99 | 16.69 | 16.80 | 554,229 | +0.11(+0.66%) |
Apr 19, 2018 | 16.60 | 16.74 | 16.51 | 16.69 | 521,240 | +0.00(+0.00%) |
Apr 18, 2018 | 16.53 | 16.79 | 16.29 | 16.69 | 314,727 | +0.20(+1.23%) |
Apr 17, 2018 | 16.40 | 16.64 | 16.39 | 16.49 | 352,490 | +0.10(+0.62%) |
Apr 16, 2018 | 16.13 | 16.40 | 16.01 | 16.39 | 297,932 | +0.29(+1.79%) |
Apr 13, 2018 | 16.42 | 16.42 | 16.10 | 16.10 | 356,271 | -0.23(-1.40%) |
Apr 12, 2018 | 16.54 | 16.62 | 16.33 | 16.33 | 683,600 | -0.14(-0.87%) |
Apr 11, 2018 | 16.13 | 16.56 | 16.08 | 16.47 | 846,195 | +0.30(+1.89%) |
Apr 10, 2018 | 16.24 | 16.26 | 16.09 | 16.17 | 625,142 | +0.03(+0.21%) |
Apr 09, 2018 | 16.06 | 16.30 | 15.84 | 16.13 | 769,074 | +0.19(+1.22%) |
Apr 06, 2018 | 15.88 | 16.03 | 15.82 | 15.94 | 230,981 | -0.01(-0.05%) |
Apr 05, 2018 | 15.91 | 15.98 | 15.79 | 15.95 | 655,923 | +0.02(+0.11%) |
Apr 04, 2018 | 15.66 | 16.06 | 15.61 | 15.93 | 653,137 | +0.14(+0.91%) |
Apr 03, 2018 | 15.91 | 15.91 | 15.69 | 15.79 | 673,129 | +0.06(+0.38%) |
Apr 02, 2018 | 16.08 | 16.27 | 15.72 | 15.73 | 625,138 | -0.42(-2.62%) |
Mar 29, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.38(+2.42%) | |
Mar 28, 2018 | 15.56 | 15.83 | 15.49 | 15.77 | 897,045 | +0.25(+1.63%) |
Mar 27, 2018 | 15.75 | 15.79 | 15.50 | 15.52 | 308,557 | -0.15(-0.97%) |
Mar 26, 2018 | 15.83 | 15.88 | 15.56 | 15.67 | 1,054,504 | -0.01(-0.05%) |
Mar 23, 2018 | 15.82 | 15.92 | 15.60 | 15.68 | 671,016 | -0.16(-1.01%) |
Mar 22, 2018 | 15.76 | 15.92 | 15.73 | 15.84 | 438,406 | -0.03(-0.16%) |
Mar 21, 2018 | 15.63 | 16.07 | 15.58 | 15.86 | 1,155,404 | +0.13(+0.85%) |
Mar 20, 2018 | 15.78 | 15.78 | 15.51 | 15.73 | 537,107 | +0.02(+0.11%) |
Mar 19, 2018 | 15.68 | 15.79 | 15.52 | 15.71 | 881,792 | +0.03(+0.16%) |
Mar 16, 2018 | 15.39 | 15.68 | 15.21 | 15.68 | 9,159,096 | +0.29(+1.85%) |
Mar 15, 2018 | 15.10 | 15.47 | 15.10 | 15.40 | 587,183 | +0.33(+2.17%) |
Mar 14, 2018 | 15.04 | 15.17 | 14.93 | 15.07 | 543,201 | +0.03(+0.17%) |
Mar 13, 2018 | 15.16 | 15.30 | 14.91 | 15.05 | 304,841 | -0.18(-1.21%) |
Mar 12, 2018 | 15.40 | 15.41 | 15.06 | 15.23 | 434,352 | +0.13(+0.89%) |
Mar 09, 2018 | 15.08 | 15.16 | 14.96 | 15.10 | 561,269 | +0.09(+0.62%) |
Mar 08, 2018 | 15.02 | 15.12 | 14.94 | 15.00 | 297,154 | +0.10(+0.68%) |
Mar 07, 2018 | 15.06 | 14.89 | 14.90 | 306,797 | -0.03(-0.17%) | |
Mar 06, 2018 | 14.95 | 15.25 | 14.91 | 14.93 | 317,444 | +0.01(+0.06%) |
Mar 05, 2018 | 15.05 | 15.08 | 14.87 | 14.92 | 449,287 | -0.12(-0.78%) |
Mar 02, 2018 | 14.97 | 15.21 | 14.43 | 15.04 | 670,843 | -0.01(-0.06%) |