Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.02 | 16.67 | 16.02 | 16.58 | 1,061,219 | +0.47(+2.92%) |
May 30, 2018 | 15.51 | 16.30 | 15.46 | 16.11 | 1,193,489 | +0.70(+4.54%) |
May 29, 2018 | 15.53 | 15.90 | 15.19 | 15.41 | 1,003,849 | -0.25(-1.60%) |
May 25, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.16(+1.03%) | |
May 24, 2018 | 15.51 | 15.98 | 15.40 | 15.50 | 762,668 | -0.10(-0.64%) |
May 23, 2018 | 15.36 | 15.67 | 15.30 | 15.60 | 730,408 | +0.09(+0.58%) |
May 22, 2018 | 15.45 | 15.68 | 15.31 | 15.51 | 773,928 | +0.03(+0.19%) |
May 21, 2018 | 15.83 | 16.03 | 15.43 | 15.48 | 858,867 | -0.31(-1.96%) |
May 18, 2018 | 15.84 | 16.00 | 15.68 | 15.79 | 969,282 | -0.16(-1.00%) |
May 17, 2018 | 15.92 | 16.17 | 15.69 | 15.95 | 1,121,052 | -0.16(-0.99%) |
May 16, 2018 | 16.20 | 16.22 | 15.52 | 16.11 | 1,644,295 | -0.09(-0.56%) |
May 15, 2018 | 15.44 | 16.39 | 15.44 | 16.20 | 1,734,889 | +0.75(+4.85%) |
May 14, 2018 | 14.80 | 15.68 | 14.75 | 15.45 | 1,857,461 | +0.47(+3.14%) |
May 11, 2018 | 17.13 | 17.13 | 14.63 | 14.98 | 5,275,107 | -3.66(-19.64%) |
May 10, 2018 | 18.61 | 19.19 | 18.52 | 18.64 | 1,489,270 | +0.02(+0.11%) |
May 09, 2018 | 18.39 | 18.74 | 18.32 | 18.62 | 911,299 | +0.29(+1.58%) |
May 08, 2018 | 18.28 | 18.48 | 18.05 | 18.33 | 580,573 | +0.02(+0.11%) |
May 07, 2018 | 18.00 | 18.41 | 17.94 | 18.31 | 762,584 | +0.43(+2.40%) |
May 04, 2018 | 17.90 | 18.06 | 17.62 | 17.88 | 774,538 | -0.05(-0.28%) |
May 03, 2018 | 18.28 | 18.49 | 17.60 | 17.93 | 799,242 | -0.37(-2.02%) |
May 02, 2018 | 18.18 | 18.60 | 18.03 | 18.30 | 546,560 | -0.02(-0.11%) |
May 01, 2018 | 18.22 | 18.44 | 17.56 | 18.32 | 651,957 | +0.14(+0.77%) |
Apr 30, 2018 | 18.79 | 19.11 | 18.05 | 18.18 | 961,554 | -0.57(-3.04%) |
Apr 27, 2018 | 18.27 | 18.96 | 18.09 | 18.75 | 888,541 | +0.67(+3.71%) |
Apr 26, 2018 | 18.06 | 18.65 | 17.83 | 18.08 | 1,066,084 | +0.06(+0.33%) |
Apr 25, 2018 | 17.90 | 18.23 | 17.46 | 18.02 | 749,452 | +0.16(+0.90%) |
Apr 24, 2018 | 18.00 | 18.44 | 17.45 | 17.86 | 848,347 | -0.14(-0.78%) |
Apr 23, 2018 | 17.97 | 18.72 | 17.80 | 18.00 | 1,131,339 | +0.06(+0.33%) |
Apr 20, 2018 | 18.12 | 18.29 | 17.83 | 17.94 | 3,058,992 | -0.14(-0.77%) |
Apr 19, 2018 | 18.79 | 18.91 | 17.96 | 18.08 | 1,248,139 | -0.79(-4.19%) |
Apr 18, 2018 | 19.16 | 19.30 | 18.42 | 18.87 | 1,057,289 | -0.28(-1.46%) |
Apr 17, 2018 | 18.98 | 19.32 | 18.75 | 19.15 | 970,126 | +0.29(+1.54%) |
Apr 16, 2018 | 20.13 | 20.13 | 18.67 | 18.86 | 1,285,988 | -0.76(-3.87%) |
Apr 13, 2018 | 19.91 | 20.16 | 19.08 | 19.62 | 1,598,306 | -0.25(-1.26%) |
Apr 12, 2018 | 19.10 | 19.90 | 18.81 | 19.87 | 1,856,853 | +0.81(+4.25%) |
Apr 11, 2018 | 18.02 | 19.18 | 17.92 | 19.06 | 1,621,977 | +0.91(+5.01%) |
Apr 10, 2018 | 17.66 | 18.25 | 17.49 | 18.15 | 1,284,080 | +0.76(+4.37%) |
Apr 09, 2018 | 17.50 | 17.62 | 17.12 | 17.39 | 918,528 | +0.29(+1.70%) |
Apr 06, 2018 | 17.14 | 17.76 | 16.90 | 17.10 | 1,088,753 | -0.19(-1.10%) |
Apr 05, 2018 | 17.01 | 17.35 | 16.65 | 17.29 | 1,280,877 | +0.38(+2.25%) |
Apr 04, 2018 | 15.78 | 17.09 | 15.61 | 16.91 | 1,653,208 | +0.75(+4.64%) |
Apr 03, 2018 | 15.21 | 16.54 | 15.16 | 16.16 | 2,112,009 | +1.07(+7.09%) |
Apr 02, 2018 | 15.20 | 15.40 | 14.90 | 15.09 | 1,379,091 | -0.24(-1.57%) |
Mar 29, 2018 | 15.33 | 15.33 | 15.33 | 0 | -0.49(-3.10%) | |
Mar 28, 2018 | 16.11 | 16.27 | 15.74 | 15.82 | 906,527 | -0.21(-1.31%) |
Mar 27, 2018 | 16.71 | 16.85 | 15.95 | 16.03 | 1,096,368 | -0.63(-3.78%) |
Mar 26, 2018 | 16.16 | 16.80 | 15.84 | 16.66 | 1,064,064 | +0.86(+5.44%) |
Mar 23, 2018 | 16.26 | 16.29 | 15.67 | 15.80 | 1,236,095 | -0.51(-3.13%) |
Mar 22, 2018 | 16.30 | 16.87 | 16.05 | 16.31 | 994,067 | -0.25(-1.51%) |
Mar 21, 2018 | 15.90 | 16.68 | 15.90 | 16.56 | 1,048,853 | +0.66(+4.15%) |
Mar 20, 2018 | 17.03 | 17.20 | 15.79 | 15.90 | 1,373,065 | -1.16(-6.80%) |
Mar 19, 2018 | 17.10 | 17.67 | 16.80 | 17.06 | 2,061,452 | -0.04(-0.23%) |
Mar 16, 2018 | 16.83 | 17.32 | 16.66 | 17.10 | 1,321,690 | +0.26(+1.54%) |
Mar 15, 2018 | 16.82 | 17.08 | 16.68 | 16.84 | 1,334,888 | +0.06(+0.36%) |
Mar 14, 2018 | 16.67 | 17.14 | 16.47 | 16.78 | 1,141,751 | +0.12(+0.72%) |
Mar 13, 2018 | 16.93 | 17.49 | 16.52 | 16.66 | 1,651,227 | -0.18(-1.07%) |
Mar 12, 2018 | 16.91 | 17.00 | 16.07 | 16.84 | 1,775,007 | +0.09(+0.54%) |
Mar 09, 2018 | 15.93 | 16.92 | 15.68 | 16.75 | 2,420,117 | +0.93(+5.88%) |
Mar 08, 2018 | 15.91 | 16.09 | 14.91 | 15.82 | 1,778,961 | -0.04(-0.25%) |
Mar 07, 2018 | 16.10 | 15.86 | 1,682,025 | +0.12(+0.76%) | ||
Mar 06, 2018 | 15.65 | 15.92 | 15.35 | 15.74 | 1,346,247 | +0.16(+1.03%) |
Mar 05, 2018 | 16.00 | 16.75 | 14.88 | 15.58 | 3,158,765 | -0.51(-3.17%) |
Mar 02, 2018 | 13.28 | 16.33 | 13.15 | 16.09 | 6,199,391 | +3.19(+24.73%) |