Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.50 | 15.55 | 15.34 | 15.48 | 221,402 | +0.00(+0.00%) |
May 30, 2018 | 15.49 | 15.57 | 15.34 | 15.48 | 239,163 | +0.36(+2.38%) |
May 29, 2018 | 15.21 | 15.31 | 15.03 | 15.12 | 249,279 | -0.45(-2.89%) |
May 25, 2018 | 15.57 | 15.57 | 15.57 | 0 | -0.05(-0.32%) | |
May 24, 2018 | 15.65 | 15.65 | 15.48 | 15.62 | 214,091 | -0.21(-1.33%) |
May 23, 2018 | 15.87 | 15.87 | 15.72 | 15.83 | 373,062 | -0.09(-0.57%) |
May 22, 2018 | 15.89 | 16.01 | 15.89 | 15.92 | 178,946 | +0.02(+0.09%) |
May 21, 2018 | 15.87 | 15.96 | 15.82 | 15.90 | 70,289 | +0.10(+0.66%) |
May 18, 2018 | 15.86 | 15.86 | 15.77 | 15.80 | 101,482 | -0.84(-5.05%) |
May 17, 2018 | 16.69 | 16.73 | 16.58 | 16.64 | 114,247 | -0.03(-0.18%) |
May 16, 2018 | 16.66 | 16.71 | 16.59 | 16.67 | 133,509 | -0.04(-0.27%) |
May 15, 2018 | 16.70 | 16.79 | 16.64 | 16.71 | 308,272 | -0.27(-1.56%) |
May 14, 2018 | 17.00 | 17.02 | 16.90 | 16.98 | 108,645 | -0.04(-0.24%) |
May 11, 2018 | 17.00 | 17.04 | 16.95 | 17.02 | 831,192 | -0.07(-0.41%) |
May 10, 2018 | 17.07 | 17.12 | 16.95 | 17.09 | 1,337,808 | +0.03(+0.18%) |
May 09, 2018 | 16.93 | 17.12 | 16.88 | 17.06 | 134,683 | -0.17(-0.99%) |
May 08, 2018 | 17.18 | 17.33 | 17.18 | 17.23 | 372,546 | -0.18(-1.03%) |
May 07, 2018 | 17.41 | 17.45 | 17.33 | 17.41 | 170,688 | -0.02(-0.11%) |
May 04, 2018 | 17.19 | 17.45 | 17.19 | 17.43 | 72,021 | +0.10(+0.58%) |
May 03, 2018 | 17.25 | 17.37 | 17.13 | 17.33 | 139,206 | +0.02(+0.12%) |
May 02, 2018 | 17.54 | 17.55 | 17.24 | 17.31 | 215,181 | -0.17(-0.97%) |
May 01, 2018 | 17.30 | 17.56 | 17.25 | 17.48 | 221,309 | -0.06(-0.34%) |
Apr 30, 2018 | 17.48 | 17.56 | 17.35 | 17.54 | 241,040 | -0.14(-0.79%) |
Apr 27, 2018 | 17.58 | 17.70 | 17.58 | 17.68 | 177,353 | +0.26(+1.49%) |
Apr 26, 2018 | 17.40 | 17.44 | 17.33 | 17.42 | 123,457 | +0.22(+1.28%) |
Apr 25, 2018 | 17.14 | 17.24 | 17.08 | 17.20 | 102,944 | -0.01(-0.06%) |
Apr 24, 2018 | 17.24 | 17.34 | 17.13 | 17.21 | 106,070 | -0.15(-0.86%) |
Apr 23, 2018 | 17.39 | 17.43 | 17.32 | 17.36 | 81,831 | +0.06(+0.35%) |
Apr 20, 2018 | 17.32 | 17.34 | 17.24 | 17.30 | 86,499 | +0.00(+0.00%) |
Apr 19, 2018 | 17.28 | 17.32 | 17.20 | 17.30 | 210,544 | -0.04(-0.23%) |
Apr 18, 2018 | 17.36 | 17.41 | 17.28 | 17.34 | 139,174 | -0.06(-0.34%) |
Apr 17, 2018 | 17.30 | 17.44 | 17.29 | 17.40 | 667,462 | +0.17(+0.99%) |
Apr 16, 2018 | 17.12 | 17.26 | 17.05 | 17.23 | 185,234 | +0.02(+0.12%) |
Apr 13, 2018 | 17.21 | 17.27 | 17.12 | 17.21 | 112,587 | +0.14(+0.82%) |
Apr 12, 2018 | 17.05 | 17.15 | 17.02 | 17.07 | 108,743 | -0.01(-0.06%) |
Apr 11, 2018 | 17.34 | 17.37 | 17.05 | 17.08 | 200,773 | -0.16(-0.90%) |
Apr 10, 2018 | 16.73 | 17.23 | 16.66 | 17.23 | 320,745 | +0.64(+3.89%) |
Apr 09, 2018 | 16.69 | 16.74 | 16.59 | 16.59 | 166,546 | +0.11(+0.67%) |
Apr 06, 2018 | 16.52 | 16.63 | 16.40 | 16.48 | 224,815 | -0.01(-0.06%) |
Apr 05, 2018 | 16.49 | 16.54 | 16.42 | 16.49 | 165,967 | +0.21(+1.29%) |
Apr 04, 2018 | 16.03 | 16.28 | 16.03 | 16.28 | 129,160 | +0.09(+0.56%) |
Apr 03, 2018 | 16.14 | 16.22 | 16.04 | 16.19 | 112,319 | +0.10(+0.62%) |
Apr 02, 2018 | 16.30 | 16.39 | 16.01 | 16.09 | 111,464 | -0.30(-1.83%) |
Mar 29, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.26(+1.61%) | |
Mar 28, 2018 | 16.12 | 16.25 | 16.07 | 16.13 | 214,393 | +0.17(+1.07%) |
Mar 27, 2018 | 16.11 | 16.21 | 15.85 | 15.96 | 315,619 | -0.20(-1.21%) |
Mar 26, 2018 | 16.14 | 16.17 | 15.86 | 16.16 | 150,032 | +0.25(+1.54%) |
Mar 23, 2018 | 16.07 | 16.14 | 15.87 | 15.91 | 198,711 | +0.12(+0.73%) |
Mar 22, 2018 | 15.78 | 15.92 | 15.69 | 15.79 | 323,744 | -0.33(-2.02%) |
Mar 21, 2018 | 16.05 | 16.19 | 16.04 | 16.12 | 164,712 | -0.07(-0.43%) |
Mar 20, 2018 | 16.16 | 16.22 | 16.09 | 16.19 | 149,966 | -0.18(-1.13%) |
Mar 19, 2018 | 16.26 | 16.40 | 16.21 | 16.38 | 82,594 | -0.07(-0.46%) |
Mar 16, 2018 | 16.24 | 16.48 | 16.24 | 16.45 | 109,719 | +0.25(+1.57%) |
Mar 15, 2018 | 16.21 | 16.23 | 16.14 | 16.20 | 245,061 | -0.03(-0.18%) |
Mar 14, 2018 | 16.23 | 16.28 | 16.15 | 16.23 | 87,690 | +0.05(+0.34%) |
Mar 13, 2018 | 16.37 | 16.39 | 16.12 | 16.17 | 182,579 | -0.14(-0.89%) |
Mar 12, 2018 | 16.30 | 16.34 | 16.20 | 16.32 | 103,829 | +0.07(+0.40%) |
Mar 09, 2018 | 16.25 | 16.30 | 16.20 | 16.25 | 191,391 | -0.04(-0.25%) |
Mar 08, 2018 | 16.29 | 16.40 | 16.26 | 16.29 | 335,893 | -0.06(-0.37%) |
Mar 07, 2018 | 16.26 | 16.39 | 16.21 | 16.35 | 1,504,999 | -0.02(-0.12%) |
Mar 06, 2018 | 16.40 | 16.45 | 16.30 | 16.37 | 220,258 | +0.15(+0.92%) |
Mar 05, 2018 | 15.90 | 16.22 | 15.87 | 16.22 | 73,184 | +0.24(+1.50%) |
Mar 02, 2018 | 15.85 | 15.99 | 15.79 | 15.98 | 112,508 | +0.08(+0.47%) |