Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.87 | 18.21 | 17.64 | 17.84 | 953,290 | +0.00(+0.00%) |
May 30, 2018 | 17.47 | 17.86 | 17.40 | 17.84 | 753,071 | +0.49(+2.82%) |
May 29, 2018 | 17.17 | 17.45 | 17.11 | 17.35 | 938,597 | +0.07(+0.41%) |
May 25, 2018 | 17.28 | 17.28 | 17.28 | 0 | +0.49(+2.92%) | |
May 24, 2018 | 16.66 | 17.00 | 16.53 | 16.79 | 752,470 | +0.06(+0.36%) |
May 23, 2018 | 16.64 | 17.12 | 16.41 | 16.73 | 688,665 | +0.01(+0.06%) |
May 22, 2018 | 17.05 | 17.24 | 16.67 | 16.72 | 948,326 | -0.37(-2.17%) |
May 21, 2018 | 16.53 | 17.14 | 16.53 | 17.09 | 1,327,432 | +0.67(+4.08%) |
May 18, 2018 | 16.18 | 16.50 | 16.00 | 16.42 | 926,888 | +0.25(+1.55%) |
May 17, 2018 | 16.13 | 16.46 | 15.96 | 16.17 | 845,697 | -0.04(-0.25%) |
May 16, 2018 | 15.79 | 16.29 | 15.79 | 16.21 | 890,774 | +0.51(+3.25%) |
May 15, 2018 | 15.21 | 15.91 | 15.21 | 15.70 | 907,483 | +0.38(+2.48%) |
May 14, 2018 | 16.00 | 16.22 | 15.24 | 15.32 | 1,399,209 | -0.68(-4.25%) |
May 11, 2018 | 16.19 | 16.28 | 15.83 | 16.00 | 822,028 | -0.13(-0.81%) |
May 10, 2018 | 15.82 | 16.14 | 15.62 | 16.13 | 818,823 | +0.42(+2.67%) |
May 09, 2018 | 15.86 | 15.87 | 15.42 | 15.71 | 1,799,921 | -0.50(-3.08%) |
May 08, 2018 | 16.25 | 16.44 | 15.23 | 16.21 | 2,438,662 | +1.06(+7.00%) |
May 07, 2018 | 15.41 | 15.57 | 14.98 | 15.15 | 1,970,500 | -0.28(-1.81%) |
May 04, 2018 | 15.60 | 15.70 | 15.40 | 15.43 | 1,513,472 | -0.18(-1.15%) |
May 03, 2018 | 15.91 | 15.91 | 15.51 | 15.61 | 633,411 | -0.38(-2.38%) |
May 02, 2018 | 15.61 | 16.07 | 15.41 | 15.99 | 917,066 | +0.32(+2.04%) |
May 01, 2018 | 15.72 | 15.78 | 15.25 | 15.67 | 1,178,315 | -0.13(-0.82%) |
Apr 30, 2018 | 16.00 | 16.26 | 15.80 | 15.80 | 361,163 | -0.19(-1.19%) |
Apr 27, 2018 | 15.96 | 16.37 | 15.91 | 15.99 | 686,682 | +0.01(+0.06%) |
Apr 26, 2018 | 15.85 | 15.99 | 15.62 | 15.98 | 379,567 | +0.14(+0.88%) |
Apr 25, 2018 | 15.65 | 15.97 | 15.59 | 15.84 | 736,705 | +0.12(+0.76%) |
Apr 24, 2018 | 15.84 | 15.97 | 15.65 | 15.72 | 1,332,170 | +0.02(+0.13%) |
Apr 23, 2018 | 15.55 | 15.95 | 15.54 | 15.70 | 644,649 | +0.12(+0.77%) |
Apr 20, 2018 | 15.47 | 15.85 | 15.47 | 15.58 | 743,260 | -0.21(-1.33%) |
Apr 19, 2018 | 15.71 | 15.83 | 15.47 | 15.79 | 682,368 | +0.02(+0.13%) |
Apr 18, 2018 | 16.22 | 16.22 | 15.71 | 15.77 | 831,798 | -0.33(-2.05%) |
Apr 17, 2018 | 16.18 | 16.34 | 15.78 | 16.10 | 906,165 | +0.05(+0.31%) |
Apr 16, 2018 | 15.63 | 16.07 | 15.32 | 16.05 | 1,280,309 | -0.22(-1.35%) |
Apr 13, 2018 | 16.86 | 16.98 | 16.01 | 16.27 | 1,275,046 | -0.48(-2.87%) |
Apr 12, 2018 | 16.96 | 17.02 | 16.69 | 16.75 | 998,066 | -0.17(-1.00%) |
Apr 11, 2018 | 16.75 | 17.10 | 16.69 | 16.92 | 859,257 | +0.11(+0.65%) |
Apr 10, 2018 | 16.75 | 16.84 | 16.44 | 16.81 | 1,266,489 | +0.20(+1.20%) |
Apr 09, 2018 | 16.77 | 17.26 | 16.45 | 16.61 | 865,069 | +0.03(+0.18%) |
Apr 06, 2018 | 17.16 | 17.39 | 16.37 | 16.58 | 1,342,385 | -0.74(-4.27%) |
Apr 05, 2018 | 17.21 | 17.43 | 16.95 | 17.32 | 1,410,217 | +0.30(+1.76%) |
Apr 04, 2018 | 16.44 | 17.07 | 16.27 | 17.02 | 985,061 | +0.44(+2.65%) |
Apr 03, 2018 | 15.97 | 16.59 | 15.95 | 16.58 | 930,806 | +0.69(+4.34%) |
Apr 02, 2018 | 16.27 | 16.32 | 15.72 | 15.89 | 790,895 | -0.36(-2.22%) |
Mar 29, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | |
Mar 28, 2018 | 15.95 | 16.36 | 15.91 | 16.06 | 976,851 | +0.14(+0.88%) |
Mar 27, 2018 | 16.00 | 16.13 | 15.57 | 15.92 | 973,109 | +0.00(+0.00%) |
Mar 26, 2018 | 15.64 | 16.00 | 15.64 | 15.92 | 1,626,529 | +0.51(+3.31%) |
Mar 23, 2018 | 15.58 | 15.76 | 15.41 | 15.41 | 1,382,344 | -0.09(-0.58%) |
Mar 22, 2018 | 15.49 | 15.85 | 15.49 | 15.50 | 843,259 | -0.05(-0.32%) |
Mar 21, 2018 | 15.33 | 15.59 | 15.33 | 15.55 | 712,350 | +0.21(+1.37%) |
Mar 20, 2018 | 15.07 | 15.49 | 15.06 | 15.34 | 999,259 | +0.33(+2.20%) |
Mar 19, 2018 | 14.75 | 15.11 | 14.58 | 15.01 | 1,486,591 | +0.14(+0.94%) |
Mar 16, 2018 | 14.35 | 14.98 | 14.35 | 14.87 | 1,528,115 | +0.56(+3.91%) |
Mar 15, 2018 | 14.18 | 14.44 | 14.12 | 14.31 | 602,997 | +0.12(+0.85%) |
Mar 14, 2018 | 14.37 | 14.45 | 14.13 | 14.19 | 740,918 | -0.12(-0.84%) |
Mar 13, 2018 | 14.24 | 14.60 | 14.24 | 14.31 | 1,353,820 | +0.09(+0.63%) |
Mar 12, 2018 | 14.24 | 14.36 | 14.17 | 14.22 | 748,795 | +0.04(+0.28%) |
Mar 09, 2018 | 14.12 | 14.25 | 13.95 | 14.18 | 990,066 | +0.07(+0.50%) |
Mar 08, 2018 | 14.37 | 14.54 | 13.91 | 14.11 | 951,023 | -0.21(-1.47%) |
Mar 07, 2018 | 14.35 | 14.32 | 1,180,779 | +0.37(+2.65%) | ||
Mar 06, 2018 | 13.52 | 13.96 | 13.46 | 13.95 | 1,193,831 | +0.43(+3.18%) |
Mar 05, 2018 | 13.49 | 13.77 | 13.46 | 13.52 | 1,238,337 | -0.11(-0.81%) |
Mar 02, 2018 | 12.95 | 13.77 | 12.80 | 13.63 | 1,722,652 | +0.71(+5.50%) |