Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.60 | 16.85 | 16.38 | 16.45 | 492,743 | -0.20(-1.20%) |
May 30, 2018 | 16.55 | 16.90 | 16.40 | 16.65 | 580,924 | +0.05(+0.30%) |
May 29, 2018 | 16.60 | 17.10 | 16.48 | 16.60 | 835,165 | -0.25(-1.48%) |
May 25, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.55(+3.37%) | |
May 24, 2018 | 16.35 | 16.65 | 16.23 | 16.30 | 465,393 | -0.10(-0.61%) |
May 23, 2018 | 16.90 | 16.90 | 16.32 | 16.40 | 593,845 | -0.55(-3.24%) |
May 22, 2018 | 17.20 | 17.25 | 16.93 | 16.95 | 417,738 | -0.30(-1.74%) |
May 21, 2018 | 17.00 | 17.40 | 16.93 | 17.25 | 1,244,334 | +0.20(+1.17%) |
May 18, 2018 | 17.15 | 17.19 | 16.80 | 17.05 | 537,721 | +0.00(+0.00%) |
May 17, 2018 | 17.10 | 17.25 | 16.90 | 17.05 | 470,514 | -0.05(-0.29%) |
May 16, 2018 | 16.65 | 17.10 | 16.55 | 17.10 | 796,532 | +0.50(+3.01%) |
May 15, 2018 | 16.45 | 16.70 | 16.20 | 16.60 | 619,483 | +0.00(+0.00%) |
May 14, 2018 | 16.50 | 16.70 | 16.15 | 16.60 | 731,057 | +0.00(+0.00%) |
May 11, 2018 | 17.40 | 17.70 | 16.35 | 16.60 | 1,331,701 | -0.80(-4.60%) |
May 10, 2018 | 17.20 | 17.70 | 16.85 | 17.40 | 1,423,819 | +0.40(+2.35%) |
May 09, 2018 | 15.00 | 18.20 | 14.95 | 17.00 | 5,623,165 | +2.90(+20.57%) |
May 08, 2018 | 13.75 | 14.25 | 13.60 | 14.10 | 924,330 | +0.45(+3.30%) |
May 07, 2018 | 13.30 | 13.75 | 13.15 | 13.65 | 645,293 | +0.40(+3.02%) |
May 04, 2018 | 13.50 | 13.55 | 13.12 | 13.25 | 526,226 | -0.30(-2.21%) |
May 03, 2018 | 13.30 | 13.70 | 13.07 | 13.55 | 622,961 | +0.30(+2.26%) |
May 02, 2018 | 13.20 | 13.65 | 13.10 | 13.25 | 821,723 | -0.10(-0.75%) |
May 01, 2018 | 13.35 | 13.55 | 12.85 | 13.35 | 980,015 | -0.10(-0.74%) |
Apr 30, 2018 | 13.80 | 13.80 | 13.15 | 13.45 | 1,125,591 | -0.05(-0.37%) |
Apr 27, 2018 | 14.30 | 14.65 | 13.40 | 13.50 | 1,662,603 | -0.80(-5.59%) |
Apr 26, 2018 | 13.90 | 15.00 | 13.50 | 14.30 | 1,617,700 | +0.45(+3.25%) |
Apr 25, 2018 | 16.35 | 16.43 | 13.45 | 13.85 | 3,781,042 | -2.45(-15.03%) |
Apr 24, 2018 | 16.35 | 16.85 | 16.10 | 16.30 | 796,001 | -0.05(-0.31%) |
Apr 23, 2018 | 16.60 | 16.68 | 16.15 | 16.35 | 463,171 | -0.20(-1.21%) |
Apr 20, 2018 | 16.90 | 17.05 | 16.48 | 16.55 | 441,540 | -0.45(-2.65%) |
Apr 19, 2018 | 17.10 | 17.50 | 16.80 | 17.00 | 538,248 | -0.15(-0.87%) |
Apr 18, 2018 | 17.00 | 17.45 | 16.90 | 17.15 | 586,791 | +0.20(+1.18%) |
Apr 17, 2018 | 16.80 | 17.40 | 16.80 | 16.95 | 786,305 | +0.20(+1.19%) |
Apr 16, 2018 | 16.55 | 17.30 | 16.30 | 16.75 | 1,362,951 | +0.20(+1.21%) |
Apr 13, 2018 | 16.55 | 16.90 | 16.30 | 16.55 | 794,189 | +0.00(+0.00%) |
Apr 12, 2018 | 16.20 | 16.68 | 16.20 | 16.55 | 576,450 | +0.35(+2.16%) |
Apr 11, 2018 | 16.35 | 16.80 | 16.10 | 16.20 | 1,182,819 | -0.30(-1.82%) |
Apr 10, 2018 | 16.85 | 17.00 | 16.45 | 16.50 | 552,488 | -0.20(-1.20%) |
Apr 09, 2018 | 17.05 | 17.25 | 16.55 | 16.70 | 2,107,955 | -0.35(-2.05%) |
Apr 06, 2018 | 17.05 | 17.25 | 16.75 | 17.05 | 471,063 | -0.20(-1.16%) |
Apr 05, 2018 | 17.45 | 17.45 | 17.00 | 17.25 | 573,416 | -0.10(-0.58%) |
Apr 04, 2018 | 16.45 | 17.45 | 16.45 | 17.35 | 1,032,983 | +0.55(+3.27%) |
Apr 03, 2018 | 16.80 | 17.05 | 16.40 | 16.80 | 603,301 | +0.05(+0.30%) |
Apr 02, 2018 | 17.50 | 17.50 | 16.60 | 16.75 | 761,694 | -0.75(-4.29%) |
Mar 29, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.05(-0.28%) | |
Mar 28, 2018 | 18.00 | 18.00 | 17.25 | 17.55 | 759,261 | -0.50(-2.77%) |
Mar 27, 2018 | 18.20 | 18.90 | 17.82 | 18.05 | 1,258,935 | -0.20(-1.10%) |
Mar 26, 2018 | 18.15 | 18.35 | 17.75 | 18.25 | 779,836 | +0.45(+2.53%) |
Mar 23, 2018 | 18.15 | 18.32 | 17.60 | 17.80 | 808,286 | -0.30(-1.66%) |
Mar 22, 2018 | 18.25 | 18.50 | 18.05 | 18.10 | 689,060 | -0.30(-1.63%) |
Mar 21, 2018 | 18.80 | 18.88 | 18.25 | 18.40 | 1,207,663 | -0.45(-2.39%) |
Mar 20, 2018 | 19.60 | 19.60 | 18.75 | 18.85 | 693,014 | -0.65(-3.33%) |
Mar 19, 2018 | 19.50 | 19.70 | 18.90 | 19.50 | 1,171,185 | +0.00(+0.00%) |
Mar 16, 2018 | 18.95 | 19.55 | 18.75 | 19.50 | 655,802 | +0.60(+3.17%) |
Mar 15, 2018 | 19.05 | 19.40 | 18.60 | 18.90 | 1,188,020 | +0.00(+0.00%) |
Mar 14, 2018 | 19.05 | 19.43 | 18.90 | 18.90 | 489,784 | -0.10(-0.53%) |
Mar 13, 2018 | 20.10 | 20.20 | 18.85 | 19.00 | 1,160,942 | -0.95(-4.76%) |
Mar 12, 2018 | 19.75 | 20.20 | 19.65 | 19.95 | 467,389 | +0.20(+1.01%) |
Mar 09, 2018 | 19.70 | 20.03 | 19.43 | 19.75 | 550,050 | +0.25(+1.28%) |
Mar 08, 2018 | 19.40 | 19.60 | 19.15 | 19.50 | 505,119 | +0.15(+0.78%) |
Mar 07, 2018 | 19.85 | 19.05 | 19.35 | 727,631 | -0.20(-1.02%) | |
Mar 06, 2018 | 19.35 | 19.75 | 19.15 | 19.55 | 1,136,819 | +0.40(+2.09%) |
Mar 05, 2018 | 19.15 | 19.40 | 18.90 | 19.15 | 1,377,293 | +0.20(+1.06%) |
Mar 02, 2018 | 18.00 | 19.20 | 17.60 | 18.95 | 3,470,470 | +0.70(+3.84%) |