Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.90 | 18.30 | 17.51 | 17.53 | 267,807 | -0.16(-0.90%) |
May 30, 2018 | 17.16 | 17.84 | 17.15 | 17.69 | 257,883 | +0.73(+4.30%) |
May 29, 2018 | 16.84 | 17.23 | 16.75 | 16.96 | 218,538 | -0.13(-0.76%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | -0.51(-2.90%) | |
May 24, 2018 | 17.47 | 17.73 | 17.36 | 17.60 | 219,519 | +0.00(+0.00%) |
May 23, 2018 | 18.00 | 18.02 | 17.51 | 17.60 | 287,620 | -0.65(-3.56%) |
May 22, 2018 | 18.36 | 18.73 | 18.23 | 18.25 | 246,703 | +0.04(+0.22%) |
May 21, 2018 | 18.70 | 18.70 | 18.00 | 18.21 | 243,663 | -0.36(-1.94%) |
May 18, 2018 | 18.98 | 19.07 | 18.23 | 18.57 | 371,597 | -0.44(-2.31%) |
May 17, 2018 | 18.50 | 19.40 | 18.37 | 19.01 | 391,943 | +0.68(+3.71%) |
May 16, 2018 | 17.98 | 18.45 | 17.98 | 18.33 | 289,036 | +0.48(+2.69%) |
May 15, 2018 | 17.26 | 17.91 | 17.12 | 17.85 | 221,211 | +0.33(+1.88%) |
May 14, 2018 | 17.67 | 17.78 | 17.42 | 17.52 | 145,707 | +0.03(+0.17%) |
May 11, 2018 | 17.88 | 18.06 | 17.42 | 17.49 | 310,016 | -0.25(-1.41%) |
May 10, 2018 | 17.70 | 18.33 | 17.61 | 17.74 | 567,236 | +0.24(+1.37%) |
May 09, 2018 | 17.50 | 17.88 | 17.45 | 17.50 | 287,726 | +0.09(+0.52%) |
May 08, 2018 | 17.32 | 17.50 | 17.20 | 17.41 | 298,868 | +0.00(+0.00%) |
May 07, 2018 | 17.33 | 17.56 | 17.23 | 17.41 | 345,401 | +0.23(+1.34%) |
May 04, 2018 | 16.48 | 17.39 | 16.23 | 17.18 | 252,385 | +0.52(+3.12%) |
May 03, 2018 | 16.75 | 16.89 | 16.44 | 16.66 | 226,965 | -0.03(-0.18%) |
May 02, 2018 | 16.42 | 16.95 | 16.42 | 16.69 | 289,608 | +0.29(+1.77%) |
May 01, 2018 | 16.77 | 16.88 | 16.04 | 16.40 | 442,612 | -0.39(-2.32%) |
Apr 30, 2018 | 16.85 | 17.24 | 16.68 | 16.79 | 257,493 | -0.08(-0.47%) |
Apr 27, 2018 | 16.22 | 17.58 | 15.15 | 16.87 | 1,073,303 | -0.28(-1.63%) |
Apr 26, 2018 | 16.80 | 17.25 | 16.78 | 17.15 | 433,588 | +0.38(+2.27%) |
Apr 25, 2018 | 16.30 | 16.95 | 16.21 | 16.77 | 341,449 | +0.37(+2.26%) |
Apr 24, 2018 | 16.72 | 17.10 | 16.13 | 16.40 | 362,249 | -0.11(-0.67%) |
Apr 23, 2018 | 16.48 | 16.67 | 16.31 | 16.51 | 172,758 | -0.25(-1.49%) |
Apr 20, 2018 | 17.07 | 17.11 | 16.65 | 16.76 | 222,193 | -0.34(-1.99%) |
Apr 19, 2018 | 17.03 | 17.33 | 16.86 | 17.10 | 338,298 | +0.05(+0.29%) |
Apr 18, 2018 | 16.75 | 17.33 | 16.64 | 17.05 | 465,606 | +0.51(+3.08%) |
Apr 17, 2018 | 16.25 | 16.75 | 16.16 | 16.54 | 692,262 | +0.62(+3.89%) |
Apr 16, 2018 | 15.89 | 16.05 | 15.48 | 15.92 | 281,919 | +0.19(+1.21%) |
Apr 13, 2018 | 15.89 | 15.99 | 15.55 | 15.73 | 266,113 | -0.04(-0.25%) |
Apr 12, 2018 | 15.47 | 15.90 | 15.36 | 15.77 | 681,710 | +0.36(+2.34%) |
Apr 11, 2018 | 15.60 | 15.79 | 15.30 | 15.41 | 211,895 | -0.34(-2.16%) |
Apr 10, 2018 | 15.38 | 15.89 | 15.23 | 15.75 | 174,521 | +0.79(+5.28%) |
Apr 09, 2018 | 15.11 | 15.20 | 14.83 | 14.96 | 227,752 | +0.04(+0.27%) |
Apr 06, 2018 | 15.45 | 15.62 | 14.73 | 14.92 | 195,096 | -0.69(-4.42%) |
Apr 05, 2018 | 15.12 | 15.87 | 14.97 | 15.61 | 341,520 | +0.71(+4.77%) |
Apr 04, 2018 | 14.53 | 14.99 | 14.22 | 14.90 | 385,509 | -0.08(-0.53%) |
Apr 03, 2018 | 14.66 | 15.08 | 14.54 | 14.98 | 546,030 | +0.41(+2.81%) |
Apr 02, 2018 | 15.15 | 15.21 | 14.41 | 14.57 | 324,453 | -0.62(-4.08%) |
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.52(+3.54%) | |
Mar 28, 2018 | 15.00 | 15.00 | 14.52 | 14.67 | 322,629 | -0.37(-2.46%) |
Mar 27, 2018 | 15.63 | 15.63 | 14.92 | 15.04 | 255,282 | -0.51(-3.28%) |
Mar 26, 2018 | 15.37 | 15.76 | 15.07 | 15.55 | 403,367 | +0.45(+2.98%) |
Mar 23, 2018 | 16.02 | 16.29 | 15.10 | 15.10 | 654,821 | -0.74(-4.67%) |
Mar 22, 2018 | 16.78 | 16.90 | 15.84 | 15.84 | 408,983 | -1.26(-7.37%) |
Mar 21, 2018 | 16.49 | 17.25 | 16.39 | 17.10 | 230,746 | +0.69(+4.20%) |
Mar 20, 2018 | 16.86 | 16.86 | 16.40 | 16.41 | 171,709 | -0.34(-2.03%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.41 | 16.75 | 289,440 | -0.62(-3.57%) |
Mar 16, 2018 | 16.76 | 17.57 | 16.58 | 17.37 | 893,333 | +0.73(+4.39%) |
Mar 15, 2018 | 16.97 | 16.98 | 16.58 | 16.64 | 188,004 | -0.24(-1.42%) |
Mar 14, 2018 | 17.39 | 17.39 | 16.82 | 16.88 | 323,478 | -0.41(-2.37%) |
Mar 13, 2018 | 17.74 | 17.76 | 16.95 | 17.29 | 315,706 | -0.24(-1.37%) |
Mar 12, 2018 | 17.44 | 17.64 | 17.28 | 17.53 | 338,478 | +0.12(+0.69%) |
Mar 09, 2018 | 17.51 | 17.73 | 17.07 | 17.41 | 266,264 | +0.18(+1.04%) |
Mar 08, 2018 | 17.41 | 17.44 | 16.79 | 17.23 | 304,900 | -0.16(-0.92%) |
Mar 07, 2018 | 17.39 | 249,851 | +0.18(+1.05%) | |||
Mar 06, 2018 | 17.00 | 17.40 | 16.58 | 17.21 | 402,905 | +0.39(+2.32%) |
Mar 05, 2018 | 16.67 | 17.08 | 16.52 | 16.82 | 492,135 | -0.05(-0.30%) |
Mar 02, 2018 | 16.64 | 17.13 | 16.19 | 16.87 | 409,923 | +0.02(+0.12%) |