Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.35 | 17.42 | 16.91 | 17.07 | 682,376 | -0.28(-1.59%) |
May 30, 2018 | 17.40 | 17.64 | 17.32 | 17.35 | 491,518 | +0.11(+0.64%) |
May 29, 2018 | 17.31 | 17.51 | 17.08 | 17.24 | 695,793 | -0.20(-1.15%) |
May 25, 2018 | 17.44 | 17.44 | 17.44 | 0 | -0.17(-0.98%) | |
May 24, 2018 | 17.72 | 17.85 | 17.40 | 17.61 | 458,623 | -0.11(-0.62%) |
May 23, 2018 | 17.47 | 17.91 | 17.29 | 17.72 | 864,945 | +0.63(+3.67%) |
May 22, 2018 | 17.29 | 17.31 | 17.04 | 17.09 | 426,089 | -0.12(-0.68%) |
May 21, 2018 | 17.25 | 17.37 | 17.11 | 17.21 | 689,007 | +0.10(+0.56%) |
May 18, 2018 | 17.19 | 17.33 | 17.06 | 17.11 | 610,958 | -0.11(-0.64%) |
May 17, 2018 | 16.87 | 17.23 | 16.87 | 17.22 | 456,193 | +0.33(+1.96%) |
May 16, 2018 | 16.55 | 17.06 | 16.55 | 16.89 | 688,127 | +0.37(+2.26%) |
May 15, 2018 | 16.31 | 16.59 | 16.23 | 16.52 | 446,860 | +0.07(+0.42%) |
May 14, 2018 | 16.30 | 16.48 | 16.28 | 16.45 | 466,437 | +0.18(+1.10%) |
May 11, 2018 | 16.17 | 16.36 | 16.12 | 16.27 | 583,115 | +0.17(+1.03%) |
May 10, 2018 | 15.68 | 16.28 | 15.59 | 16.11 | 945,328 | +0.54(+3.46%) |
May 09, 2018 | 14.32 | 15.57 | 13.76 | 15.57 | 4,014,272 | -1.12(-6.70%) |
May 08, 2018 | 16.49 | 16.70 | 16.17 | 16.68 | 632,233 | +0.12(+0.75%) |
May 07, 2018 | 16.34 | 16.74 | 16.25 | 16.56 | 574,295 | +0.22(+1.35%) |
May 04, 2018 | 15.70 | 16.35 | 15.70 | 16.34 | 358,862 | +0.58(+3.68%) |
May 03, 2018 | 15.67 | 15.88 | 15.60 | 15.76 | 591,448 | +0.06(+0.35%) |
May 02, 2018 | 15.50 | 15.90 | 15.49 | 15.70 | 554,881 | +0.16(+1.02%) |
May 01, 2018 | 15.82 | 15.82 | 15.16 | 15.55 | 1,056,875 | -0.35(-2.21%) |
Apr 30, 2018 | 16.06 | 16.25 | 15.90 | 15.90 | 574,865 | -0.19(-1.20%) |
Apr 27, 2018 | 16.37 | 16.42 | 15.99 | 16.09 | 296,291 | -0.28(-1.69%) |
Apr 26, 2018 | 16.40 | 16.46 | 16.12 | 16.37 | 291,687 | +0.10(+0.64%) |
Apr 25, 2018 | 16.38 | 16.51 | 15.87 | 16.26 | 604,428 | -0.33(-2.00%) |
Apr 24, 2018 | 17.22 | 17.43 | 16.30 | 16.59 | 604,205 | -0.55(-3.18%) |
Apr 23, 2018 | 16.80 | 17.15 | 16.73 | 17.14 | 692,798 | +0.34(+2.05%) |
Apr 20, 2018 | 16.73 | 16.80 | 16.53 | 16.80 | 359,366 | +0.01(+0.04%) |
Apr 19, 2018 | 17.05 | 17.13 | 16.72 | 16.79 | 532,985 | -0.30(-1.78%) |
Apr 18, 2018 | 17.11 | 17.22 | 17.00 | 17.09 | 381,338 | +0.06(+0.36%) |
Apr 17, 2018 | 16.56 | 17.09 | 16.47 | 17.03 | 749,353 | +0.66(+4.05%) |
Apr 16, 2018 | 16.28 | 16.41 | 16.09 | 16.37 | 226,295 | +0.24(+1.50%) |
Apr 13, 2018 | 16.19 | 16.23 | 15.97 | 16.13 | 292,216 | +0.07(+0.43%) |
Apr 12, 2018 | 15.90 | 16.11 | 15.85 | 16.06 | 286,509 | +0.23(+1.44%) |
Apr 11, 2018 | 15.93 | 16.05 | 15.69 | 15.83 | 428,188 | -0.26(-1.63%) |
Apr 10, 2018 | 15.60 | 16.26 | 15.57 | 16.09 | 536,461 | +0.81(+5.33%) |
Apr 09, 2018 | 15.37 | 15.59 | 15.11 | 15.28 | 276,483 | -0.03(-0.18%) |
Apr 06, 2018 | 15.50 | 15.72 | 15.12 | 15.30 | 311,588 | -0.39(-2.51%) |
Apr 05, 2018 | 15.55 | 15.93 | 15.48 | 15.70 | 429,489 | +0.26(+1.65%) |
Apr 04, 2018 | 14.94 | 15.48 | 14.67 | 15.44 | 402,823 | +0.25(+1.63%) |
Apr 03, 2018 | 15.17 | 15.32 | 14.95 | 15.19 | 322,076 | +0.19(+1.24%) |
Apr 02, 2018 | 15.50 | 15.69 | 14.78 | 15.01 | 431,385 | -0.59(-3.76%) |
Mar 29, 2018 | 15.59 | 15.59 | 15.59 | 0 | +0.55(+3.67%) | |
Mar 28, 2018 | 15.35 | 15.35 | 14.75 | 15.04 | 670,071 | -0.31(-2.02%) |
Mar 27, 2018 | 15.70 | 15.94 | 15.26 | 15.35 | 688,499 | -0.29(-1.85%) |
Mar 26, 2018 | 15.75 | 15.82 | 15.39 | 15.64 | 354,782 | +0.19(+1.21%) |
Mar 23, 2018 | 15.68 | 15.87 | 15.46 | 15.46 | 563,498 | -0.23(-1.45%) |
Mar 22, 2018 | 16.14 | 16.38 | 15.66 | 15.68 | 687,375 | -0.73(-4.46%) |
Mar 21, 2018 | 16.00 | 16.53 | 15.95 | 16.42 | 702,658 | +0.46(+2.90%) |
Mar 20, 2018 | 16.15 | 16.22 | 15.93 | 15.95 | 325,218 | -0.09(-0.56%) |
Mar 19, 2018 | 16.04 | 16.20 | 15.81 | 16.04 | 554,097 | -0.16(-0.98%) |
Mar 16, 2018 | 15.95 | 16.45 | 15.78 | 16.20 | 889,902 | +0.23(+1.43%) |
Mar 15, 2018 | 16.40 | 16.43 | 15.84 | 15.97 | 621,274 | -0.39(-2.36%) |
Mar 14, 2018 | 16.56 | 16.68 | 16.17 | 16.36 | 846,063 | -0.12(-0.75%) |
Mar 13, 2018 | 16.42 | 16.53 | 15.61 | 16.48 | 1,186,390 | -0.02(-0.13%) |
Mar 12, 2018 | 16.46 | 16.77 | 16.24 | 16.51 | 975,857 | +0.03(+0.17%) |
Mar 09, 2018 | 16.13 | 16.52 | 15.91 | 16.48 | 472,726 | +0.50(+3.15%) |
Mar 08, 2018 | 16.26 | 16.26 | 15.86 | 15.97 | 558,772 | -0.28(-1.70%) |
Mar 07, 2018 | 16.29 | 15.79 | 16.25 | 656,597 | +0.23(+1.47%) | |
Mar 06, 2018 | 15.63 | 16.08 | 15.33 | 16.02 | 568,145 | +0.50(+3.25%) |
Mar 05, 2018 | 15.38 | 15.73 | 15.29 | 15.51 | 727,056 | +0.01(+0.09%) |
Mar 02, 2018 | 15.35 | 15.62 | 15.02 | 15.50 | 674,763 | +0.00(+0.00%) |