Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.86 | 16.28 | 15.53 | 15.93 | 179,001 | +0.10(+0.63%) |
May 30, 2018 | 16.13 | 16.34 | 15.78 | 15.83 | 63,927 | -0.16(-1.00%) |
May 29, 2018 | 16.20 | 16.40 | 15.75 | 15.99 | 78,215 | -0.26(-1.60%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.07(+0.43%) | |
May 24, 2018 | 15.85 | 16.38 | 15.85 | 16.18 | 42,224 | +0.28(+1.76%) |
May 23, 2018 | 16.58 | 16.81 | 15.51 | 15.90 | 124,532 | -0.81(-4.85%) |
May 22, 2018 | 16.07 | 16.93 | 15.91 | 16.71 | 65,987 | +0.73(+4.57%) |
May 21, 2018 | 16.15 | 16.33 | 15.86 | 15.98 | 38,092 | -0.14(-0.87%) |
May 18, 2018 | 16.28 | 16.51 | 15.91 | 16.12 | 27,172 | -0.16(-0.98%) |
May 17, 2018 | 16.31 | 16.70 | 15.76 | 16.28 | 49,016 | +0.09(+0.56%) |
May 16, 2018 | 16.19 | 17.09 | 15.46 | 16.19 | 142,755 | +0.06(+0.37%) |
May 15, 2018 | 15.65 | 16.28 | 15.30 | 16.13 | 52,498 | +0.44(+2.80%) |
May 14, 2018 | 16.00 | 16.36 | 15.31 | 15.69 | 80,593 | -0.32(-2.00%) |
May 11, 2018 | 16.56 | 16.88 | 15.72 | 16.01 | 220,245 | -0.31(-1.90%) |
May 10, 2018 | 16.52 | 16.78 | 15.75 | 16.32 | 239,875 | -0.52(-3.09%) |
May 09, 2018 | 15.92 | 17.20 | 15.76 | 16.84 | 74,474 | +0.98(+6.18%) |
May 08, 2018 | 16.35 | 16.45 | 15.53 | 15.86 | 124,805 | -0.51(-3.12%) |
May 07, 2018 | 17.30 | 17.36 | 16.20 | 16.37 | 79,124 | -0.68(-3.99%) |
May 04, 2018 | 16.20 | 17.28 | 16.20 | 17.05 | 68,452 | +0.75(+4.60%) |
May 03, 2018 | 15.60 | 16.46 | 15.56 | 16.30 | 132,906 | +0.62(+3.95%) |
May 02, 2018 | 14.94 | 16.00 | 14.94 | 15.68 | 51,467 | +0.59(+3.91%) |
May 01, 2018 | 15.05 | 15.46 | 14.66 | 15.09 | 136,308 | -0.13(-0.85%) |
Apr 30, 2018 | 15.22 | 15.49 | 14.87 | 15.22 | 48,108 | -0.12(-0.78%) |
Apr 27, 2018 | 15.47 | 15.78 | 15.00 | 15.34 | 201,051 | -0.30(-1.92%) |
Apr 26, 2018 | 15.37 | 15.71 | 15.00 | 15.64 | 63,352 | +0.16(+1.03%) |
Apr 25, 2018 | 15.26 | 15.50 | 14.47 | 15.48 | 117,788 | +0.09(+0.58%) |
Apr 24, 2018 | 16.02 | 16.11 | 14.78 | 15.39 | 209,253 | -0.61(-3.81%) |
Apr 23, 2018 | 16.25 | 16.98 | 15.75 | 16.00 | 104,019 | -0.30(-1.84%) |
Apr 20, 2018 | 16.02 | 16.39 | 15.79 | 16.30 | 152,455 | +0.15(+0.93%) |
Apr 19, 2018 | 16.15 | 16.36 | 15.40 | 16.15 | 210,191 | -0.25(-1.52%) |
Apr 18, 2018 | 17.00 | 17.60 | 16.02 | 16.40 | 158,930 | -0.55(-3.24%) |
Apr 17, 2018 | 16.74 | 17.25 | 16.03 | 16.95 | 77,283 | +0.24(+1.44%) |
Apr 16, 2018 | 15.30 | 16.80 | 14.77 | 16.71 | 213,460 | +1.44(+9.43%) |
Apr 13, 2018 | 14.96 | 15.64 | 14.77 | 15.27 | 124,128 | +0.37(+2.48%) |
Apr 12, 2018 | 14.76 | 15.10 | 14.38 | 14.90 | 81,933 | +0.05(+0.34%) |
Apr 11, 2018 | 13.50 | 15.00 | 13.26 | 14.85 | 404,415 | +1.30(+9.59%) |
Apr 10, 2018 | 13.69 | 14.14 | 13.27 | 13.55 | 398,635 | -0.14(-1.02%) |
Apr 09, 2018 | 14.50 | 14.52 | 13.30 | 13.69 | 253,973 | -0.65(-4.53%) |
Apr 06, 2018 | 14.81 | 14.85 | 14.14 | 14.34 | 1,017,206 | -0.71(-4.72%) |
Apr 05, 2018 | 15.68 | 15.73 | 14.62 | 15.05 | 100,866 | -0.60(-3.83%) |
Apr 04, 2018 | 15.55 | 15.86 | 15.31 | 15.65 | 139,431 | +0.04(+0.26%) |
Apr 03, 2018 | 15.90 | 16.08 | 15.43 | 15.61 | 100,389 | -0.28(-1.76%) |
Apr 02, 2018 | 15.50 | 15.89 | 15.40 | 15.89 | 82,944 | +0.45(+2.91%) |
Mar 29, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.58(-3.62%) | |
Mar 28, 2018 | 16.40 | 16.51 | 15.91 | 16.02 | 142,845 | -0.38(-2.32%) |
Mar 27, 2018 | 16.62 | 16.62 | 16.12 | 16.40 | 162,819 | -0.02(-0.12%) |
Mar 26, 2018 | 16.40 | 16.80 | 16.20 | 16.42 | 110,028 | +0.35(+2.18%) |
Mar 23, 2018 | 16.75 | 17.00 | 15.75 | 16.07 | 245,678 | -0.57(-3.43%) |
Mar 22, 2018 | 17.49 | 17.49 | 16.50 | 16.64 | 235,446 | -1.07(-6.04%) |
Mar 21, 2018 | 17.26 | 19.67 | 17.26 | 17.71 | 625,926 | +0.51(+2.97%) |
Mar 20, 2018 | 16.76 | 17.30 | 16.09 | 17.20 | 421,104 | +0.47(+2.81%) |
Mar 19, 2018 | 17.52 | 17.60 | 16.30 | 16.73 | 503,178 | -0.87(-4.94%) |
Mar 16, 2018 | 17.69 | 18.24 | 17.02 | 17.60 | 740,976 | +0.60(+3.53%) |