Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.50 | 15.51 | 15.25 | 15.36 | 237,078 | -0.28(-1.76%) |
May 30, 2018 | 15.58 | 15.70 | 15.49 | 15.63 | 282,610 | +0.16(+1.03%) |
May 29, 2018 | 15.56 | 15.60 | 15.35 | 15.47 | 304,208 | -0.28(-1.78%) |
May 25, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.09(+0.57%) | |
May 24, 2018 | 15.61 | 15.70 | 15.55 | 15.66 | 1,609,445 | +0.19(+1.23%) |
May 23, 2018 | 15.41 | 15.48 | 15.34 | 15.47 | 1,080,224 | -0.04(-0.23%) |
May 22, 2018 | 15.55 | 15.60 | 15.48 | 15.51 | 312,616 | -0.10(-0.67%) |
May 21, 2018 | 15.56 | 15.61 | 15.52 | 15.61 | 111,869 | +0.28(+1.83%) |
May 18, 2018 | 15.34 | 15.39 | 15.25 | 15.33 | 2,194,530 | -0.11(-0.71%) |
May 17, 2018 | 15.44 | 15.46 | 15.37 | 15.44 | 271,150 | +0.14(+0.92%) |
May 16, 2018 | 15.31 | 15.36 | 15.24 | 15.30 | 1,351,934 | -0.10(-0.65%) |
May 15, 2018 | 15.37 | 15.45 | 15.29 | 15.40 | 152,369 | -0.09(-0.58%) |
May 14, 2018 | 15.59 | 15.59 | 15.44 | 15.49 | 752,942 | -0.01(-0.06%) |
May 11, 2018 | 15.53 | 15.61 | 15.47 | 15.50 | 438,675 | -0.11(-0.70%) |
May 10, 2018 | 15.56 | 15.64 | 15.51 | 15.61 | 436,252 | +0.18(+1.17%) |
May 09, 2018 | 15.41 | 15.46 | 15.37 | 15.43 | 231,525 | -0.16(-1.03%) |
May 08, 2018 | 15.52 | 15.61 | 15.43 | 15.59 | 408,855 | +0.06(+0.39%) |
May 07, 2018 | 15.58 | 15.63 | 15.52 | 15.53 | 181,790 | -0.08(-0.51%) |
May 04, 2018 | 15.56 | 15.68 | 15.53 | 15.61 | 1,488,912 | -0.08(-0.51%) |
May 03, 2018 | 15.61 | 15.74 | 15.55 | 15.69 | 321,583 | +0.20(+1.29%) |
May 02, 2018 | 15.61 | 15.70 | 15.45 | 15.49 | 202,485 | -0.66(-4.09%) |
May 01, 2018 | 16.13 | 16.17 | 16.02 | 16.15 | 545,992 | -0.11(-0.68%) |
Apr 30, 2018 | 16.26 | 16.27 | 16.16 | 16.26 | 294,251 | -0.01(-0.06%) |
Apr 27, 2018 | 16.20 | 16.30 | 16.18 | 16.27 | 169,163 | -0.03(-0.18%) |
Apr 26, 2018 | 16.36 | 16.39 | 16.22 | 16.30 | 97,023 | +0.11(+0.65%) |
Apr 25, 2018 | 16.09 | 16.26 | 16.09 | 16.20 | 147,204 | +0.11(+0.68%) |
Apr 24, 2018 | 16.17 | 16.17 | 16.02 | 16.09 | 157,930 | -0.02(-0.09%) |
Apr 23, 2018 | 16.10 | 16.19 | 16.06 | 16.10 | 429,291 | -0.21(-1.32%) |
Apr 20, 2018 | 16.36 | 16.37 | 16.27 | 16.32 | 203,122 | -0.20(-1.18%) |
Apr 19, 2018 | 16.45 | 16.51 | 16.37 | 16.51 | 481,961 | -0.15(-0.93%) |
Apr 18, 2018 | 16.73 | 16.78 | 16.62 | 16.66 | 167,027 | +0.22(+1.37%) |
Apr 17, 2018 | 16.32 | 16.44 | 16.27 | 16.44 | 265,103 | +0.20(+1.23%) |
Apr 16, 2018 | 16.17 | 16.28 | 16.14 | 16.24 | 322,613 | +0.10(+0.65%) |
Apr 13, 2018 | 16.16 | 16.17 | 16.09 | 16.14 | 187,658 | +0.05(+0.28%) |
Apr 12, 2018 | 16.00 | 16.09 | 15.98 | 16.09 | 241,952 | +0.04(+0.28%) |
Apr 11, 2018 | 16.00 | 16.12 | 16.00 | 16.05 | 687,617 | -0.03(-0.22%) |
Apr 10, 2018 | 16.09 | 16.14 | 16.02 | 16.08 | 510,050 | -0.12(-0.77%) |
Apr 09, 2018 | 16.21 | 16.29 | 16.13 | 16.20 | 423,323 | +0.15(+0.97%) |
Apr 06, 2018 | 16.13 | 16.20 | 16.02 | 16.05 | 211,318 | -0.14(-0.84%) |
Apr 05, 2018 | 16.16 | 16.24 | 16.12 | 16.19 | 427,422 | +0.14(+0.85%) |
Apr 04, 2018 | 15.84 | 16.05 | 15.79 | 16.05 | 437,731 | +0.02(+0.12%) |
Apr 03, 2018 | 16.05 | 16.08 | 15.86 | 16.03 | 1,361,474 | +0.05(+0.31%) |
Apr 02, 2018 | 16.26 | 16.32 | 15.84 | 15.98 | 313,661 | -0.28(-1.72%) |
Mar 29, 2018 | 16.26 | 16.26 | 16.26 | 0 | +0.18(+1.12%) | |
Mar 28, 2018 | 16.02 | 16.25 | 15.99 | 16.08 | 541,733 | +0.23(+1.45%) |
Mar 27, 2018 | 15.93 | 16.01 | 15.80 | 15.85 | 173,121 | -0.22(-1.37%) |
Mar 26, 2018 | 16.00 | 16.09 | 15.88 | 16.07 | 225,580 | +0.28(+1.77%) |
Mar 23, 2018 | 15.97 | 16.10 | 15.79 | 15.79 | 253,228 | -0.15(-0.94%) |
Mar 22, 2018 | 15.93 | 16.08 | 15.91 | 15.94 | 145,626 | -0.24(-1.48%) |
Mar 21, 2018 | 16.22 | 16.30 | 16.11 | 16.18 | 240,223 | -0.21(-1.28%) |
Mar 20, 2018 | 16.31 | 16.44 | 16.28 | 16.39 | 289,215 | -0.06(-0.36%) |
Mar 19, 2018 | 16.42 | 16.48 | 16.29 | 16.45 | 312,418 | -0.16(-0.96%) |
Mar 16, 2018 | 16.60 | 16.64 | 16.53 | 16.61 | 371,720 | -0.02(-0.12%) |
Mar 15, 2018 | 16.59 | 16.67 | 16.56 | 16.63 | 186,274 | -0.07(-0.42%) |
Mar 14, 2018 | 16.64 | 16.71 | 16.48 | 16.70 | 741,867 | +0.10(+0.60%) |
Mar 13, 2018 | 16.70 | 16.73 | 16.58 | 16.60 | 337,437 | -0.15(-0.93%) |
Mar 12, 2018 | 16.65 | 16.77 | 16.62 | 16.75 | 293,367 | +0.06(+0.39%) |
Mar 09, 2018 | 16.57 | 16.72 | 16.53 | 16.69 | 189,707 | +0.24(+1.43%) |
Mar 08, 2018 | 16.33 | 16.47 | 16.30 | 16.45 | 176,543 | +0.19(+1.17%) |
Mar 07, 2018 | 16.05 | 16.27 | 16.02 | 16.27 | 163,989 | +0.23(+1.47%) |
Mar 06, 2018 | 16.09 | 16.12 | 16.01 | 16.03 | 1,514,134 | -0.10(-0.62%) |
Mar 05, 2018 | 15.90 | 16.13 | 15.87 | 16.13 | 194,906 | +0.26(+1.67%) |
Mar 02, 2018 | 15.86 | 15.90 | 15.68 | 15.87 | 234,772 | -0.07(-0.47%) |