Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.90 | 17.15 | 16.86 | 17.01 | 616,053 | +0.04(+0.24%) |
May 30, 2018 | 16.28 | 17.00 | 16.28 | 16.97 | 1,073,858 | +0.70(+4.30%) |
May 29, 2018 | 16.11 | 16.37 | 15.70 | 16.27 | 382,653 | +0.06(+0.37%) |
May 25, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.13(+0.81%) | |
May 24, 2018 | 16.06 | 16.30 | 15.94 | 16.08 | 310,604 | +0.05(+0.31%) |
May 23, 2018 | 16.04 | 16.40 | 16.00 | 16.03 | 529,259 | -0.08(-0.50%) |
May 22, 2018 | 16.22 | 16.30 | 15.94 | 16.11 | 478,051 | -0.10(-0.62%) |
May 21, 2018 | 16.35 | 16.51 | 16.18 | 16.21 | 206,569 | -0.06(-0.37%) |
May 18, 2018 | 16.34 | 16.34 | 16.19 | 16.27 | 403,128 | -0.06(-0.37%) |
May 17, 2018 | 16.09 | 16.44 | 15.97 | 16.33 | 423,805 | +0.29(+1.81%) |
May 16, 2018 | 15.58 | 16.22 | 15.58 | 16.04 | 592,799 | +0.43(+2.75%) |
May 15, 2018 | 15.78 | 16.00 | 15.60 | 15.61 | 517,121 | -0.22(-1.39%) |
May 14, 2018 | 15.90 | 16.19 | 15.76 | 15.83 | 612,646 | +0.02(+0.13%) |
May 11, 2018 | 16.21 | 16.35 | 15.67 | 15.81 | 535,296 | -0.46(-2.83%) |
May 10, 2018 | 15.75 | 16.31 | 15.66 | 16.27 | 497,575 | +0.61(+3.90%) |
May 09, 2018 | 15.44 | 15.83 | 15.44 | 15.66 | 470,928 | +0.31(+2.02%) |
May 08, 2018 | 15.54 | 15.65 | 15.27 | 15.35 | 611,887 | -0.43(-2.72%) |
May 07, 2018 | 14.70 | 15.84 | 14.59 | 15.78 | 1,068,224 | +1.32(+9.13%) |
May 04, 2018 | 14.88 | 15.41 | 14.39 | 14.46 | 1,148,668 | -0.54(-3.60%) |
May 03, 2018 | 17.62 | 18.20 | 14.58 | 15.00 | 2,291,861 | -2.80(-15.73%) |
May 02, 2018 | 17.82 | 18.45 | 17.63 | 17.80 | 1,198,038 | +0.06(+0.34%) |
May 01, 2018 | 17.75 | 17.87 | 17.50 | 17.74 | 976,869 | +0.01(+0.06%) |
Apr 30, 2018 | 18.08 | 18.29 | 17.71 | 17.73 | 558,024 | -0.35(-1.94%) |
Apr 27, 2018 | 18.05 | 18.19 | 17.90 | 18.08 | 329,096 | +0.06(+0.33%) |
Apr 26, 2018 | 17.34 | 18.11 | 17.25 | 18.02 | 314,508 | +0.83(+4.83%) |
Apr 25, 2018 | 17.05 | 17.28 | 16.79 | 17.19 | 757,472 | +0.14(+0.82%) |
Apr 24, 2018 | 17.21 | 17.45 | 16.80 | 17.05 | 464,131 | -0.12(-0.70%) |
Apr 23, 2018 | 17.30 | 17.49 | 17.01 | 17.17 | 197,326 | -0.01(-0.06%) |
Apr 20, 2018 | 17.50 | 17.50 | 17.09 | 17.18 | 224,359 | -0.37(-2.11%) |
Apr 19, 2018 | 17.74 | 17.74 | 17.42 | 17.55 | 281,628 | -0.19(-1.07%) |
Apr 18, 2018 | 17.76 | 17.95 | 17.58 | 17.74 | 322,432 | -0.02(-0.11%) |
Apr 17, 2018 | 17.49 | 17.85 | 17.28 | 17.76 | 425,853 | +0.46(+2.66%) |
Apr 16, 2018 | 16.94 | 17.37 | 16.82 | 17.30 | 484,287 | +0.50(+2.98%) |
Apr 13, 2018 | 17.22 | 17.22 | 16.72 | 16.80 | 226,799 | -0.27(-1.58%) |
Apr 12, 2018 | 17.01 | 17.22 | 16.84 | 17.07 | 379,025 | +0.21(+1.25%) |
Apr 11, 2018 | 17.22 | 17.32 | 16.82 | 16.86 | 491,769 | -0.42(-2.43%) |
Apr 10, 2018 | 16.90 | 17.49 | 16.84 | 17.28 | 386,864 | +0.55(+3.29%) |
Apr 09, 2018 | 16.87 | 16.97 | 16.66 | 16.73 | 346,315 | +0.01(+0.06%) |
Apr 06, 2018 | 16.91 | 17.02 | 16.30 | 16.72 | 854,931 | -0.34(-1.99%) |
Apr 05, 2018 | 17.00 | 17.23 | 16.84 | 17.06 | 284,436 | +0.11(+0.65%) |
Apr 04, 2018 | 16.60 | 17.02 | 16.30 | 16.95 | 447,933 | +0.11(+0.65%) |
Apr 03, 2018 | 16.68 | 17.00 | 16.56 | 16.84 | 710,259 | +0.19(+1.14%) |
Apr 02, 2018 | 16.93 | 17.09 | 16.50 | 16.65 | 720,376 | -0.24(-1.42%) |
Mar 29, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.10(+0.60%) | |
Mar 28, 2018 | 16.84 | 17.12 | 16.15 | 16.79 | 470,533 | -0.06(-0.36%) |
Mar 27, 2018 | 17.10 | 17.12 | 16.70 | 16.85 | 456,423 | -0.23(-1.35%) |
Mar 26, 2018 | 17.05 | 17.11 | 16.41 | 17.08 | 566,065 | +0.31(+1.85%) |
Mar 23, 2018 | 17.41 | 17.64 | 16.75 | 16.77 | 644,185 | -0.66(-3.79%) |
Mar 22, 2018 | 17.73 | 18.04 | 17.43 | 17.43 | 446,862 | -0.43(-2.41%) |
Mar 21, 2018 | 17.42 | 17.91 | 17.42 | 17.86 | 328,641 | +0.42(+2.41%) |
Mar 20, 2018 | 17.79 | 17.95 | 17.38 | 17.44 | 926,768 | -0.32(-1.80%) |
Mar 19, 2018 | 17.92 | 18.02 | 17.54 | 17.76 | 593,614 | -0.30(-1.66%) |
Mar 16, 2018 | 18.27 | 18.46 | 17.46 | 18.06 | 2,242,396 | -0.22(-1.20%) |
Mar 15, 2018 | 18.54 | 18.58 | 18.26 | 18.28 | 548,728 | -0.18(-0.98%) |
Mar 14, 2018 | 18.67 | 18.71 | 18.22 | 18.46 | 372,798 | -0.14(-0.75%) |
Mar 13, 2018 | 18.59 | 18.64 | 18.33 | 18.60 | 403,258 | +0.07(+0.38%) |
Mar 12, 2018 | 18.26 | 18.54 | 18.24 | 18.53 | 465,093 | +0.28(+1.53%) |
Mar 09, 2018 | 18.08 | 18.38 | 18.05 | 18.25 | 412,017 | +0.27(+1.50%) |
Mar 08, 2018 | 17.98 | 18.20 | 17.76 | 17.98 | 302,197 | +0.09(+0.50%) |
Mar 07, 2018 | 17.64 | 18.03 | 17.64 | 17.89 | 461,631 | +0.13(+0.73%) |
Mar 06, 2018 | 17.67 | 17.82 | 17.38 | 17.76 | 500,317 | +0.12(+0.68%) |
Mar 05, 2018 | 17.76 | 17.81 | 17.40 | 17.64 | 270,544 | -0.19(-1.07%) |
Mar 02, 2018 | 16.88 | 17.90 | 16.87 | 17.83 | 483,846 | +0.85(+5.01%) |