Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.90 | 16.90 | 16.50 | 16.55 | 343,132 | -0.30(-1.78%) |
May 30, 2018 | 16.75 | 17.15 | 16.61 | 16.85 | 366,601 | +0.20(+1.20%) |
May 29, 2018 | 16.55 | 16.90 | 16.45 | 16.65 | 327,837 | +0.00(+0.00%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.30(+1.83%) | |
May 24, 2018 | 16.80 | 16.90 | 16.25 | 16.35 | 399,593 | -0.40(-2.39%) |
May 23, 2018 | 16.65 | 17.10 | 16.60 | 16.75 | 689,868 | +0.00(+0.00%) |
May 22, 2018 | 16.95 | 17.15 | 16.40 | 16.75 | 680,155 | -0.30(-1.76%) |
May 21, 2018 | 16.25 | 17.10 | 16.00 | 17.05 | 1,277,022 | +0.90(+5.57%) |
May 18, 2018 | 16.30 | 16.50 | 15.85 | 16.15 | 547,978 | -0.05(-0.31%) |
May 17, 2018 | 15.05 | 16.45 | 15.05 | 16.20 | 1,293,103 | +1.15(+7.64%) |
May 16, 2018 | 15.05 | 15.20 | 14.55 | 15.05 | 843,380 | +0.00(+0.00%) |
May 15, 2018 | 15.95 | 15.95 | 14.90 | 15.05 | 735,223 | -0.50(-3.22%) |
May 14, 2018 | 15.70 | 16.25 | 15.40 | 15.55 | 830,322 | -0.10(-0.64%) |
May 11, 2018 | 14.70 | 15.80 | 14.61 | 15.65 | 951,393 | +0.90(+6.10%) |
May 10, 2018 | 14.00 | 15.15 | 13.95 | 14.75 | 1,625,280 | +0.90(+6.50%) |
May 09, 2018 | 13.95 | 14.07 | 13.15 | 13.85 | 1,391,073 | +0.00(+0.00%) |
May 08, 2018 | 15.45 | 15.80 | 13.80 | 13.85 | 1,774,016 | -1.75(-11.22%) |
May 07, 2018 | 15.70 | 16.05 | 15.45 | 15.60 | 602,703 | +0.05(+0.32%) |
May 04, 2018 | 15.50 | 15.78 | 15.50 | 15.55 | 371,798 | -0.05(-0.32%) |
May 03, 2018 | 15.70 | 15.80 | 15.35 | 15.60 | 812,970 | -0.05(-0.32%) |
May 02, 2018 | 16.00 | 16.10 | 15.60 | 15.65 | 568,699 | -0.25(-1.57%) |
May 01, 2018 | 15.60 | 16.05 | 15.50 | 15.90 | 457,727 | +0.30(+1.92%) |
Apr 30, 2018 | 16.20 | 16.45 | 15.60 | 15.60 | 425,542 | -0.60(-3.70%) |
Apr 27, 2018 | 16.00 | 16.25 | 15.95 | 16.20 | 324,359 | +0.20(+1.25%) |
Apr 26, 2018 | 15.90 | 16.15 | 15.70 | 16.00 | 329,592 | +0.20(+1.27%) |
Apr 25, 2018 | 15.90 | 16.10 | 15.50 | 15.80 | 466,994 | -0.15(-0.94%) |
Apr 24, 2018 | 15.95 | 16.40 | 15.65 | 15.95 | 478,157 | +0.10(+0.63%) |
Apr 23, 2018 | 16.70 | 16.95 | 15.70 | 15.85 | 907,810 | -0.75(-4.52%) |
Apr 20, 2018 | 16.70 | 17.35 | 16.55 | 16.60 | 578,339 | -0.05(-0.30%) |
Apr 19, 2018 | 17.30 | 17.50 | 16.55 | 16.65 | 464,471 | -0.80(-4.58%) |
Apr 18, 2018 | 17.00 | 17.57 | 16.90 | 17.45 | 646,104 | +0.45(+2.65%) |
Apr 17, 2018 | 17.00 | 17.05 | 16.60 | 17.00 | 411,137 | +0.10(+0.59%) |
Apr 16, 2018 | 16.60 | 16.95 | 16.40 | 16.90 | 467,364 | +0.45(+2.74%) |
Apr 13, 2018 | 16.50 | 16.65 | 16.23 | 16.45 | 348,581 | +0.00(+0.00%) |
Apr 12, 2018 | 16.30 | 16.65 | 16.10 | 16.45 | 586,375 | +0.25(+1.54%) |
Apr 11, 2018 | 16.10 | 16.35 | 15.90 | 16.20 | 400,780 | -0.05(-0.31%) |
Apr 10, 2018 | 15.45 | 16.30 | 15.35 | 16.25 | 744,723 | +1.00(+6.56%) |
Apr 09, 2018 | 15.55 | 15.80 | 15.15 | 15.25 | 433,508 | -0.30(-1.93%) |
Apr 06, 2018 | 15.25 | 15.86 | 15.25 | 15.55 | 600,507 | +0.20(+1.30%) |
Apr 05, 2018 | 15.50 | 15.80 | 15.20 | 15.35 | 728,684 | -0.10(-0.65%) |
Apr 04, 2018 | 15.55 | 15.95 | 15.25 | 15.45 | 692,783 | -0.35(-2.22%) |
Apr 03, 2018 | 15.50 | 15.94 | 15.25 | 15.80 | 482,134 | +0.45(+2.93%) |
Apr 02, 2018 | 15.90 | 16.00 | 15.20 | 15.35 | 545,591 | -0.70(-4.36%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.85(+5.59%) | |
Mar 28, 2018 | 14.80 | 15.55 | 14.72 | 15.20 | 482,888 | +0.50(+3.40%) |
Mar 27, 2018 | 15.00 | 15.17 | 14.40 | 14.70 | 1,048,402 | -0.30(-2.00%) |
Mar 26, 2018 | 15.75 | 15.75 | 14.85 | 15.00 | 880,083 | -0.65(-4.15%) |
Mar 23, 2018 | 16.40 | 16.45 | 15.45 | 15.65 | 1,302,082 | -0.85(-5.15%) |
Mar 22, 2018 | 16.45 | 16.95 | 16.25 | 16.50 | 818,716 | -0.10(-0.60%) |
Mar 21, 2018 | 16.35 | 16.95 | 16.15 | 16.60 | 937,286 | +0.40(+2.47%) |
Mar 20, 2018 | 16.50 | 16.50 | 16.00 | 16.20 | 606,143 | -0.25(-1.52%) |
Mar 19, 2018 | 16.80 | 16.95 | 16.00 | 16.45 | 940,646 | -0.35(-2.08%) |
Mar 16, 2018 | 16.55 | 16.80 | 16.40 | 16.80 | 1,030,436 | +0.30(+1.82%) |
Mar 15, 2018 | 16.45 | 16.80 | 16.35 | 16.50 | 483,863 | +0.10(+0.61%) |
Mar 14, 2018 | 16.65 | 17.00 | 16.20 | 16.40 | 679,691 | -0.20(-1.20%) |
Mar 13, 2018 | 16.80 | 16.95 | 16.43 | 16.60 | 397,585 | -0.05(-0.30%) |
Mar 12, 2018 | 16.40 | 16.95 | 16.40 | 16.65 | 588,933 | +0.35(+2.15%) |
Mar 09, 2018 | 16.55 | 16.95 | 16.00 | 16.30 | 572,735 | -0.15(-0.91%) |
Mar 08, 2018 | 16.45 | 16.70 | 16.25 | 16.45 | 402,889 | +0.00(+0.00%) |
Mar 07, 2018 | 16.50 | 16.00 | 16.45 | 421,046 | +0.20(+1.23%) | |
Mar 06, 2018 | 16.25 | 16.50 | 16.00 | 16.25 | 432,054 | +0.05(+0.31%) |
Mar 05, 2018 | 16.20 | 16.39 | 16.00 | 16.20 | 369,192 | +0.00(+0.00%) |
Mar 02, 2018 | 16.00 | 16.80 | 15.80 | 16.20 | 634,717 | +0.15(+0.93%) |