Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.77 | 15.80 | 15.34 | 15.36 | 297,291 | -0.39(-2.48%) |
May 30, 2018 | 15.85 | 15.86 | 15.72 | 15.75 | 231,183 | -0.02(-0.13%) |
May 29, 2018 | 15.97 | 15.97 | 15.66 | 15.77 | 307,963 | -0.25(-1.56%) |
May 25, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.15(-0.93%) | |
May 24, 2018 | 16.23 | 16.34 | 16.12 | 16.17 | 223,822 | -0.12(-0.74%) |
May 23, 2018 | 16.80 | 16.80 | 16.14 | 16.29 | 450,349 | -0.46(-2.75%) |
May 22, 2018 | 17.16 | 17.20 | 16.41 | 16.75 | 429,982 | -0.39(-2.28%) |
May 21, 2018 | 16.98 | 17.34 | 16.97 | 17.14 | 451,299 | +0.18(+1.06%) |
May 18, 2018 | 16.84 | 17.05 | 16.79 | 16.96 | 261,762 | +0.19(+1.13%) |
May 17, 2018 | 16.87 | 16.95 | 16.67 | 16.77 | 136,354 | -0.09(-0.53%) |
May 16, 2018 | 16.79 | 17.06 | 16.70 | 16.86 | 186,731 | +0.10(+0.60%) |
May 15, 2018 | 16.78 | 16.93 | 16.72 | 16.76 | 180,387 | -0.04(-0.24%) |
May 14, 2018 | 16.97 | 17.08 | 16.76 | 16.80 | 148,791 | -0.17(-1.00%) |
May 11, 2018 | 16.98 | 17.08 | 16.73 | 16.97 | 179,255 | -0.04(-0.24%) |
May 10, 2018 | 17.08 | 17.15 | 16.80 | 17.01 | 247,580 | +0.01(+0.06%) |
May 09, 2018 | 17.16 | 17.16 | 16.85 | 17.00 | 376,879 | +0.01(+0.06%) |
May 08, 2018 | 17.08 | 17.26 | 16.93 | 16.99 | 340,771 | -0.17(-0.99%) |
May 07, 2018 | 17.44 | 17.52 | 17.11 | 17.16 | 231,784 | -0.16(-0.92%) |
May 04, 2018 | 17.16 | 17.67 | 16.98 | 17.32 | 210,047 | +0.05(+0.29%) |
May 03, 2018 | 19.24 | 19.24 | 17.19 | 17.27 | 347,536 | -1.99(-10.33%) |
May 02, 2018 | 18.85 | 19.72 | 18.75 | 19.26 | 463,676 | +0.64(+3.44%) |
May 01, 2018 | 18.35 | 18.73 | 18.10 | 18.62 | 244,559 | +0.22(+1.20%) |
Apr 30, 2018 | 18.66 | 18.66 | 18.39 | 18.40 | 83,959 | -0.17(-0.92%) |
Apr 27, 2018 | 18.53 | 18.66 | 18.40 | 18.57 | 117,465 | +0.00(+0.00%) |
Apr 26, 2018 | 18.52 | 18.65 | 18.32 | 18.57 | 120,587 | +0.15(+0.81%) |
Apr 25, 2018 | 18.25 | 18.45 | 17.97 | 18.42 | 141,092 | +0.14(+0.77%) |
Apr 24, 2018 | 18.37 | 18.49 | 18.19 | 18.28 | 75,308 | +0.01(+0.05%) |
Apr 23, 2018 | 18.30 | 18.53 | 18.14 | 18.27 | 133,116 | -0.04(-0.22%) |
Apr 20, 2018 | 18.34 | 18.40 | 18.20 | 18.31 | 134,019 | -0.06(-0.33%) |
Apr 19, 2018 | 18.43 | 18.61 | 18.26 | 18.37 | 94,339 | -0.08(-0.43%) |
Apr 18, 2018 | 18.15 | 18.74 | 18.03 | 18.45 | 214,203 | +0.42(+2.33%) |
Apr 17, 2018 | 17.85 | 18.25 | 17.70 | 18.03 | 413,991 | +0.35(+1.98%) |
Apr 16, 2018 | 17.47 | 17.76 | 17.20 | 17.68 | 116,591 | +0.31(+1.78%) |
Apr 13, 2018 | 17.46 | 17.49 | 17.19 | 17.37 | 109,342 | +0.01(+0.06%) |
Apr 12, 2018 | 17.31 | 17.49 | 17.06 | 17.36 | 104,862 | +0.20(+1.17%) |
Apr 11, 2018 | 17.00 | 17.24 | 16.98 | 17.16 | 118,850 | +0.04(+0.23%) |
Apr 10, 2018 | 17.07 | 17.25 | 16.95 | 17.12 | 131,655 | +0.27(+1.60%) |
Apr 09, 2018 | 17.01 | 17.14 | 16.79 | 16.85 | 198,179 | -0.09(-0.53%) |
Apr 06, 2018 | 17.08 | 17.41 | 16.83 | 16.94 | 134,341 | -0.26(-1.51%) |
Apr 05, 2018 | 17.32 | 17.34 | 17.05 | 17.20 | 114,751 | +0.03(+0.17%) |
Apr 04, 2018 | 16.69 | 17.20 | 16.56 | 17.17 | 163,576 | +0.29(+1.72%) |
Apr 03, 2018 | 16.59 | 16.93 | 16.58 | 16.88 | 167,818 | +0.31(+1.87%) |
Apr 02, 2018 | 17.20 | 17.29 | 16.41 | 16.57 | 251,776 | -0.60(-3.49%) |
Mar 29, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.10(+0.59%) | |
Mar 28, 2018 | 16.91 | 17.27 | 16.83 | 17.07 | 199,822 | +0.20(+1.19%) |
Mar 27, 2018 | 17.29 | 17.31 | 16.84 | 16.87 | 204,445 | -0.37(-2.15%) |
Mar 26, 2018 | 17.06 | 17.25 | 16.98 | 17.24 | 153,687 | +0.34(+2.01%) |
Mar 23, 2018 | 17.48 | 17.60 | 16.91 | 16.90 | 273,942 | -0.53(-3.04%) |
Mar 22, 2018 | 17.81 | 18.21 | 17.41 | 17.43 | 372,283 | -0.57(-3.17%) |
Mar 21, 2018 | 17.81 | 18.36 | 17.73 | 18.00 | 754,043 | +0.29(+1.64%) |
Mar 20, 2018 | 17.41 | 17.97 | 17.37 | 17.71 | 403,315 | +0.34(+1.96%) |
Mar 19, 2018 | 17.57 | 17.67 | 17.07 | 17.37 | 366,530 | -0.31(-1.75%) |
Mar 16, 2018 | 17.86 | 17.97 | 17.62 | 17.68 | 412,358 | -0.21(-1.17%) |
Mar 15, 2018 | 18.31 | 18.32 | 17.82 | 17.89 | 144,002 | -0.35(-1.92%) |
Mar 14, 2018 | 18.68 | 18.72 | 18.23 | 18.24 | 143,112 | -0.40(-2.15%) |
Mar 13, 2018 | 18.66 | 18.80 | 18.52 | 18.64 | 152,709 | +0.03(+0.16%) |
Mar 12, 2018 | 18.16 | 18.70 | 18.15 | 18.61 | 273,442 | +0.48(+2.65%) |
Mar 09, 2018 | 18.26 | 18.35 | 18.06 | 18.13 | 140,361 | -0.11(-0.60%) |
Mar 08, 2018 | 18.42 | 18.47 | 18.15 | 18.24 | 135,348 | -0.18(-0.98%) |
Mar 07, 2018 | 18.45 | 18.42 | 181,116 | +0.35(+1.94%) | ||
Mar 06, 2018 | 18.07 | 18.20 | 17.79 | 18.07 | 133,201 | +0.07(+0.39%) |
Mar 05, 2018 | 17.54 | 18.28 | 17.47 | 18.00 | 226,599 | +0.35(+1.98%) |
Mar 02, 2018 | 16.81 | 17.76 | 16.50 | 17.65 | 395,324 | +0.71(+4.19%) |