Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.13 | 17.20 | 16.89 | 17.01 | 913,453 | -0.13(-0.73%) |
May 30, 2018 | 17.22 | 17.32 | 16.96 | 17.13 | 911,238 | +0.06(+0.37%) |
May 29, 2018 | 17.37 | 17.37 | 16.93 | 17.07 | 628,047 | -0.50(-2.86%) |
May 25, 2018 | 17.57 | 17.57 | 17.57 | 0 | -0.08(-0.47%) | |
May 24, 2018 | 17.93 | 18.02 | 17.58 | 17.66 | 765,874 | -0.31(-1.72%) |
May 23, 2018 | 17.94 | 18.03 | 17.59 | 17.97 | 517,376 | -0.06(-0.35%) |
May 22, 2018 | 17.94 | 18.21 | 17.90 | 18.03 | 641,398 | +0.15(+0.82%) |
May 21, 2018 | 18.16 | 18.22 | 17.85 | 17.88 | 706,080 | -0.18(-0.98%) |
May 18, 2018 | 18.10 | 18.28 | 17.98 | 18.06 | 599,614 | +0.01(+0.06%) |
May 17, 2018 | 18.03 | 18.26 | 17.94 | 18.05 | 1,285,930 | +0.06(+0.32%) |
May 16, 2018 | 17.72 | 18.10 | 17.72 | 17.99 | 781,087 | +0.22(+1.27%) |
May 15, 2018 | 17.49 | 17.98 | 17.49 | 17.77 | 840,691 | +0.17(+0.95%) |
May 14, 2018 | 17.51 | 17.68 | 17.49 | 17.60 | 447,722 | +0.17(+0.96%) |
May 11, 2018 | 17.61 | 17.87 | 17.40 | 17.43 | 906,003 | -0.16(-0.89%) |
May 10, 2018 | 17.55 | 17.69 | 17.46 | 17.59 | 1,144,067 | +0.02(+0.12%) |
May 09, 2018 | 17.26 | 17.67 | 17.20 | 17.57 | 1,070,899 | +0.42(+2.47%) |
May 08, 2018 | 17.06 | 17.30 | 16.92 | 17.14 | 1,005,191 | +0.08(+0.49%) |
May 07, 2018 | 17.26 | 17.41 | 17.05 | 17.06 | 1,045,062 | -0.17(-1.00%) |
May 04, 2018 | 16.86 | 17.43 | 16.76 | 17.23 | 1,246,772 | +0.28(+1.67%) |
May 03, 2018 | 18.29 | 18.30 | 16.67 | 16.95 | 2,915,881 | +0.21(+1.25%) |
May 02, 2018 | 16.84 | 17.30 | 16.71 | 16.74 | 2,206,840 | -0.15(-0.87%) |
May 01, 2018 | 16.19 | 17.14 | 16.17 | 16.89 | 2,765,566 | +0.76(+4.70%) |
Apr 30, 2018 | 16.19 | 16.33 | 16.07 | 16.13 | 839,264 | +0.02(+0.13%) |
Apr 27, 2018 | 16.07 | 16.18 | 15.99 | 16.11 | 866,702 | +0.14(+0.85%) |
Apr 26, 2018 | 15.97 | 16.16 | 15.79 | 15.97 | 1,048,226 | +0.02(+0.13%) |
Apr 25, 2018 | 16.06 | 16.15 | 15.84 | 15.95 | 723,614 | -0.15(-0.94%) |
Apr 24, 2018 | 16.10 | 16.57 | 15.91 | 16.10 | 1,461,529 | +0.16(+1.02%) |
Apr 23, 2018 | 15.91 | 16.17 | 15.84 | 15.94 | 1,023,890 | +0.09(+0.56%) |
Apr 20, 2018 | 16.34 | 16.34 | 15.75 | 15.85 | 1,212,575 | -0.08(-0.49%) |
Apr 19, 2018 | 15.85 | 16.03 | 15.69 | 15.93 | 660,469 | +0.10(+0.66%) |
Apr 18, 2018 | 15.70 | 15.99 | 15.70 | 15.83 | 1,567,851 | +0.19(+1.24%) |
Apr 17, 2018 | 15.67 | 15.87 | 15.46 | 15.63 | 1,134,831 | +0.08(+0.50%) |
Apr 16, 2018 | 15.64 | 15.77 | 15.43 | 15.55 | 693,593 | +0.02(+0.10%) |
Apr 13, 2018 | 16.10 | 16.12 | 15.43 | 15.54 | 1,040,400 | -0.43(-2.68%) |
Apr 12, 2018 | 15.66 | 16.13 | 15.46 | 15.97 | 997,870 | +0.46(+2.97%) |
Apr 11, 2018 | 15.26 | 15.61 | 15.26 | 15.51 | 839,094 | +0.06(+0.37%) |
Apr 10, 2018 | 15.61 | 15.63 | 15.39 | 15.45 | 600,525 | +0.14(+0.89%) |
Apr 09, 2018 | 15.65 | 15.83 | 15.28 | 15.31 | 895,287 | -0.12(-0.78%) |
Apr 06, 2018 | 15.89 | 15.92 | 15.22 | 15.43 | 983,933 | -0.54(-3.37%) |
Apr 05, 2018 | 16.29 | 16.29 | 15.80 | 15.97 | 1,342,435 | -0.15(-0.94%) |
Apr 04, 2018 | 15.59 | 16.19 | 15.57 | 16.12 | 1,222,157 | +0.45(+2.87%) |
Apr 03, 2018 | 15.43 | 15.73 | 15.39 | 15.68 | 874,220 | +0.33(+2.15%) |
Apr 02, 2018 | 15.57 | 15.73 | 15.13 | 15.35 | 1,090,123 | -0.31(-1.97%) |
Mar 29, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.25(+1.59%) | |
Mar 28, 2018 | 15.21 | 15.59 | 15.07 | 15.41 | 1,503,751 | +0.28(+1.83%) |
Mar 27, 2018 | 15.75 | 15.84 | 15.02 | 15.13 | 903,687 | -0.59(-3.76%) |
Mar 26, 2018 | 15.76 | 15.76 | 15.47 | 15.72 | 1,197,279 | +0.26(+1.66%) |
Mar 23, 2018 | 15.76 | 15.79 | 15.44 | 15.47 | 1,181,146 | -0.30(-1.89%) |
Mar 22, 2018 | 16.02 | 16.17 | 15.69 | 15.76 | 1,113,380 | -0.49(-3.02%) |
Mar 21, 2018 | 16.50 | 16.64 | 16.14 | 16.26 | 1,242,631 | -0.11(-0.67%) |
Mar 20, 2018 | 16.34 | 16.44 | 16.29 | 16.37 | 638,581 | +0.08(+0.51%) |
Mar 19, 2018 | 16.30 | 16.39 | 15.95 | 16.28 | 1,102,660 | -0.12(-0.70%) |
Mar 16, 2018 | 16.21 | 16.48 | 16.17 | 16.40 | 1,796,004 | +0.24(+1.46%) |
Mar 15, 2018 | 16.36 | 16.43 | 16.00 | 16.16 | 783,380 | -0.16(-0.99%) |
Mar 14, 2018 | 16.58 | 16.64 | 16.13 | 16.32 | 797,549 | -0.18(-1.11%) |
Mar 13, 2018 | 16.89 | 16.91 | 16.40 | 16.51 | 956,484 | -0.30(-1.80%) |
Mar 12, 2018 | 16.93 | 17.25 | 16.79 | 16.81 | 1,092,724 | -0.07(-0.40%) |
Mar 09, 2018 | 16.67 | 16.96 | 16.51 | 16.88 | 995,404 | +0.36(+2.18%) |
Mar 08, 2018 | 16.62 | 16.62 | 16.20 | 16.52 | 817,260 | -0.05(-0.28%) |
Mar 07, 2018 | 16.58 | 16.56 | 899,787 | -0.04(-0.25%) | ||
Mar 06, 2018 | 16.61 | 16.75 | 16.21 | 16.61 | 1,662,505 | +0.06(+0.38%) |
Mar 05, 2018 | 15.96 | 16.65 | 15.96 | 16.54 | 1,058,778 | +0.43(+2.69%) |
Mar 02, 2018 | 15.70 | 16.15 | 15.39 | 16.11 | 1,579,939 | +0.26(+1.65%) |