Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.74 | 15.87 | 15.58 | 15.66 | 122,621 | -0.08(-0.51%) |
May 30, 2018 | 15.55 | 15.78 | 15.38 | 15.74 | 242,258 | +0.08(+0.51%) |
May 29, 2018 | 15.85 | 16.01 | 15.60 | 15.66 | 177,467 | -0.28(-1.76%) |
May 28, 2018 | 15.78 | 16.15 | 15.78 | 15.94 | 102,947 | +0.17(+1.08%) |
May 25, 2018 | 15.86 | 15.95 | 15.75 | 15.77 | 146,594 | -0.13(-0.82%) |
May 24, 2018 | 16.12 | 16.25 | 15.81 | 15.90 | 171,408 | -0.19(-1.18%) |
May 23, 2018 | 16.24 | 16.33 | 16.03 | 16.09 | 146,103 | -0.11(-0.68%) |
May 22, 2018 | 16.05 | 16.63 | 16.05 | 16.20 | 330,681 | +0.28(+1.76%) |
May 18, 2018 | 15.92 | 15.92 | 15.92 | 0 | -0.03(-0.19%) | |
May 17, 2018 | 15.92 | 16.18 | 15.84 | 15.95 | 125,641 | -0.01(-0.06%) |
May 16, 2018 | 16.06 | 16.06 | 15.63 | 15.96 | 187,182 | -0.04(-0.25%) |
May 15, 2018 | 15.80 | 16.14 | 15.78 | 16.00 | 167,429 | +0.16(+1.01%) |
May 14, 2018 | 16.11 | 16.15 | 15.75 | 15.84 | 120,434 | -0.16(-1.00%) |
May 11, 2018 | 15.58 | 16.10 | 15.53 | 16.00 | 192,206 | +0.53(+3.43%) |
May 10, 2018 | 15.36 | 15.83 | 15.30 | 15.47 | 417,258 | +0.16(+1.05%) |
May 09, 2018 | 16.34 | 16.34 | 15.30 | 15.31 | 892,356 | -1.21(-7.32%) |
May 08, 2018 | 17.60 | 17.62 | 16.43 | 16.52 | 558,424 | -0.88(-5.06%) |
May 07, 2018 | 17.47 | 17.59 | 17.23 | 17.40 | 164,578 | +0.04(+0.23%) |
May 04, 2018 | 17.16 | 17.40 | 17.14 | 17.36 | 94,303 | +0.21(+1.22%) |
May 03, 2018 | 16.88 | 17.19 | 16.81 | 17.15 | 114,887 | +0.21(+1.24%) |
May 02, 2018 | 17.00 | 17.01 | 16.80 | 16.94 | 163,019 | -0.05(-0.29%) |
May 01, 2018 | 17.03 | 17.07 | 16.72 | 16.99 | 89,636 | -0.04(-0.23%) |
Apr 30, 2018 | 17.30 | 17.32 | 17.00 | 17.03 | 117,646 | -0.24(-1.39%) |
Apr 27, 2018 | 17.35 | 17.43 | 17.20 | 17.27 | 46,839 | -0.18(-1.03%) |
Apr 26, 2018 | 17.22 | 17.55 | 17.22 | 17.45 | 145,632 | +0.29(+1.69%) |
Apr 25, 2018 | 17.26 | 17.31 | 17.11 | 17.16 | 96,393 | -0.08(-0.46%) |
Apr 24, 2018 | 17.45 | 17.54 | 17.24 | 17.24 | 135,420 | -0.18(-1.03%) |
Apr 23, 2018 | 17.69 | 17.85 | 17.36 | 17.42 | 181,677 | -0.22(-1.25%) |
Apr 20, 2018 | 17.76 | 17.88 | 17.60 | 17.64 | 99,280 | -0.11(-0.62%) |
Apr 19, 2018 | 17.30 | 18.00 | 17.30 | 17.75 | 196,787 | +0.50(+2.90%) |
Apr 18, 2018 | 18.65 | 18.65 | 17.13 | 17.25 | 491,450 | -1.24(-6.71%) |
Apr 17, 2018 | 17.48 | 18.59 | 17.44 | 18.49 | 516,612 | +1.63(+9.67%) |
Apr 16, 2018 | 16.54 | 16.92 | 16.50 | 16.86 | 230,963 | +0.34(+2.06%) |
Apr 13, 2018 | 16.68 | 16.74 | 16.43 | 16.52 | 88,039 | -0.12(-0.72%) |
Apr 12, 2018 | 16.80 | 16.86 | 16.60 | 16.64 | 163,530 | -0.10(-0.60%) |
Apr 11, 2018 | 17.03 | 17.05 | 16.73 | 16.74 | 80,799 | -0.28(-1.65%) |
Apr 10, 2018 | 17.09 | 17.20 | 16.98 | 17.02 | 154,864 | +0.02(+0.12%) |
Apr 09, 2018 | 16.97 | 17.13 | 16.86 | 17.00 | 100,301 | +0.10(+0.59%) |
Apr 06, 2018 | 17.10 | 17.13 | 16.85 | 16.90 | 111,625 | -0.23(-1.34%) |
Apr 05, 2018 | 16.61 | 17.17 | 16.61 | 17.13 | 260,101 | +0.56(+3.38%) |
Apr 04, 2018 | 16.54 | 16.61 | 16.42 | 16.57 | 180,565 | +0.07(+0.42%) |
Apr 03, 2018 | 16.40 | 16.56 | 16.37 | 16.50 | 172,537 | +0.11(+0.67%) |
Apr 02, 2018 | 16.39 | 16.40 | 16.24 | 16.39 | 216,548 | +0.00(+0.00%) |
Mar 29, 2018 | 16.39 | 16.39 | 16.39 | 0 | -0.15(-0.91%) | |
Mar 28, 2018 | 16.67 | 16.67 | 16.39 | 16.54 | 130,832 | -0.17(-1.02%) |
Mar 27, 2018 | 16.96 | 17.00 | 16.67 | 16.71 | 134,751 | -0.27(-1.59%) |
Mar 26, 2018 | 17.47 | 17.47 | 16.90 | 16.98 | 313,512 | -0.35(-2.02%) |
Mar 23, 2018 | 17.64 | 17.86 | 17.27 | 17.33 | 163,666 | -0.30(-1.70%) |
Mar 22, 2018 | 17.87 | 17.92 | 17.58 | 17.63 | 141,341 | -0.27(-1.51%) |
Mar 21, 2018 | 17.84 | 17.99 | 17.80 | 17.90 | 105,957 | +0.05(+0.28%) |
Mar 20, 2018 | 17.91 | 18.02 | 17.81 | 17.85 | 146,439 | -0.11(-0.61%) |
Mar 19, 2018 | 17.94 | 18.01 | 17.82 | 17.96 | 135,441 | +0.00(+0.00%) |
Mar 16, 2018 | 18.26 | 18.27 | 17.96 | 17.96 | 285,360 | -0.28(-1.54%) |
Mar 15, 2018 | 18.03 | 18.28 | 18.00 | 18.24 | 185,729 | +0.23(+1.28%) |
Mar 14, 2018 | 18.03 | 18.31 | 17.97 | 18.01 | 276,830 | +0.05(+0.28%) |
Mar 13, 2018 | 18.35 | 18.37 | 17.89 | 17.96 | 174,582 | -0.34(-1.86%) |
Mar 12, 2018 | 18.10 | 18.32 | 18.02 | 18.30 | 158,109 | +0.24(+1.33%) |
Mar 09, 2018 | 18.50 | 18.50 | 17.96 | 18.06 | 188,705 | -0.39(-2.11%) |
Mar 08, 2018 | 18.00 | 18.46 | 17.70 | 18.45 | 246,411 | +0.52(+2.90%) |
Mar 07, 2018 | 18.06 | 18.20 | 17.79 | 17.93 | 253,656 | -0.19(-1.05%) |
Mar 06, 2018 | 18.98 | 18.99 | 18.01 | 18.12 | 603,695 | -1.07(-5.58%) |
Mar 05, 2018 | 19.15 | 19.38 | 19.04 | 19.19 | 136,551 | +0.04(+0.21%) |
Mar 02, 2018 | 18.81 | 19.20 | 18.75 | 19.15 | 87,611 | +0.26(+1.38%) |