Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.42 | 15.44 | 14.62 | 14.86 | 764,945 | -0.55(-3.57%) |
May 30, 2018 | 15.47 | 15.63 | 15.27 | 15.41 | 458,929 | +0.08(+0.52%) |
May 29, 2018 | 15.17 | 15.41 | 15.11 | 15.33 | 229,882 | +0.01(+0.07%) |
May 25, 2018 | 15.32 | 15.32 | 15.32 | 0 | -0.09(-0.58%) | |
May 24, 2018 | 15.69 | 15.81 | 15.30 | 15.41 | 310,273 | -0.38(-2.41%) |
May 23, 2018 | 15.76 | 16.00 | 15.76 | 15.79 | 320,951 | -0.13(-0.82%) |
May 22, 2018 | 16.05 | 16.10 | 15.82 | 15.92 | 275,417 | +0.01(+0.06%) |
May 21, 2018 | 15.51 | 16.09 | 15.37 | 15.91 | 514,483 | +0.40(+2.58%) |
May 18, 2018 | 15.24 | 15.57 | 15.18 | 15.51 | 204,049 | +0.28(+1.84%) |
May 17, 2018 | 15.18 | 15.42 | 15.09 | 15.23 | 516,311 | -0.01(-0.07%) |
May 16, 2018 | 15.07 | 15.32 | 14.99 | 15.24 | 375,614 | +0.06(+0.40%) |
May 15, 2018 | 15.54 | 15.61 | 15.00 | 15.18 | 2,056,384 | -0.39(-2.50%) |
May 14, 2018 | 15.85 | 15.92 | 15.55 | 15.57 | 185,670 | -0.20(-1.27%) |
May 11, 2018 | 15.95 | 16.02 | 15.68 | 15.77 | 121,345 | -0.13(-0.82%) |
May 10, 2018 | 15.61 | 15.98 | 15.54 | 15.90 | 331,877 | +0.40(+2.58%) |
May 09, 2018 | 15.34 | 15.56 | 15.02 | 15.50 | 616,705 | +0.37(+2.45%) |
May 08, 2018 | 14.95 | 15.19 | 14.88 | 15.13 | 448,374 | +0.17(+1.14%) |
May 07, 2018 | 15.04 | 15.20 | 14.90 | 14.96 | 456,835 | -0.06(-0.40%) |
May 04, 2018 | 14.98 | 15.30 | 14.79 | 15.02 | 322,443 | +0.05(+0.33%) |
May 03, 2018 | 15.90 | 16.15 | 14.77 | 14.97 | 494,599 | -0.41(-2.67%) |
May 02, 2018 | 15.44 | 15.56 | 15.29 | 15.38 | 512,716 | -0.12(-0.77%) |
May 01, 2018 | 15.57 | 15.64 | 15.23 | 15.50 | 282,970 | -0.16(-1.02%) |
Apr 30, 2018 | 15.99 | 16.01 | 15.63 | 15.66 | 235,538 | -0.25(-1.57%) |
Apr 27, 2018 | 16.00 | 16.26 | 15.80 | 15.91 | 298,512 | -0.03(-0.19%) |
Apr 26, 2018 | 15.88 | 16.10 | 15.76 | 15.94 | 230,141 | +0.05(+0.31%) |
Apr 25, 2018 | 15.63 | 16.02 | 15.63 | 15.89 | 187,957 | +0.13(+0.82%) |
Apr 24, 2018 | 16.28 | 16.40 | 15.61 | 15.76 | 505,503 | -0.42(-2.60%) |
Apr 23, 2018 | 16.10 | 16.19 | 15.89 | 16.18 | 142,489 | +0.08(+0.50%) |
Apr 20, 2018 | 16.14 | 16.41 | 16.02 | 16.10 | 253,106 | -0.15(-0.92%) |
Apr 19, 2018 | 16.26 | 16.44 | 16.02 | 16.25 | 114,633 | -0.03(-0.18%) |
Apr 18, 2018 | 15.98 | 16.57 | 15.85 | 16.28 | 373,039 | +0.32(+2.01%) |
Apr 17, 2018 | 15.91 | 16.06 | 15.81 | 15.96 | 523,016 | +0.10(+0.63%) |
Apr 16, 2018 | 15.86 | 16.01 | 15.74 | 15.86 | 438,899 | +0.10(+0.63%) |
Apr 13, 2018 | 16.24 | 16.28 | 15.69 | 15.76 | 464,572 | -0.54(-3.31%) |
Apr 12, 2018 | 16.18 | 16.36 | 16.15 | 16.30 | 413,245 | +0.19(+1.18%) |
Apr 11, 2018 | 16.39 | 16.57 | 16.08 | 16.11 | 272,855 | -0.36(-2.19%) |
Apr 10, 2018 | 16.68 | 16.81 | 16.34 | 16.47 | 358,674 | -0.07(-0.42%) |
Apr 09, 2018 | 17.04 | 17.27 | 16.38 | 16.54 | 336,689 | -0.44(-2.59%) |
Apr 06, 2018 | 17.10 | 17.26 | 16.66 | 16.98 | 315,918 | -0.28(-1.62%) |
Apr 05, 2018 | 17.12 | 17.44 | 16.97 | 17.26 | 407,432 | +0.19(+1.11%) |
Apr 04, 2018 | 16.96 | 17.09 | 16.65 | 17.07 | 409,952 | -0.02(-0.12%) |
Apr 03, 2018 | 16.95 | 17.12 | 16.74 | 17.09 | 335,422 | +0.25(+1.48%) |
Apr 02, 2018 | 17.49 | 17.58 | 16.60 | 16.84 | 488,013 | -0.67(-3.83%) |
Mar 29, 2018 | 17.51 | 17.51 | 17.51 | 0 | +0.49(+2.88%) | |
Mar 28, 2018 | 17.02 | 17.13 | 16.91 | 17.02 | 213,074 | +0.02(+0.12%) |
Mar 27, 2018 | 17.53 | 17.53 | 16.96 | 17.00 | 687,888 | -0.50(-2.86%) |
Mar 26, 2018 | 17.27 | 17.59 | 17.13 | 17.50 | 854,255 | +0.47(+2.76%) |
Mar 23, 2018 | 17.55 | 17.61 | 16.85 | 17.03 | 1,174,504 | -0.54(-3.07%) |
Mar 22, 2018 | 17.86 | 18.02 | 17.54 | 17.57 | 411,156 | -0.39(-2.17%) |
Mar 21, 2018 | 18.28 | 18.55 | 17.96 | 17.96 | 304,646 | -0.37(-2.02%) |
Mar 20, 2018 | 18.42 | 18.52 | 18.23 | 18.33 | 395,520 | -0.01(-0.05%) |
Mar 19, 2018 | 18.26 | 18.44 | 17.89 | 18.34 | 551,266 | +0.12(+0.66%) |
Mar 16, 2018 | 18.38 | 18.50 | 17.96 | 18.22 | 3,766,109 | +0.14(+0.77%) |
Mar 15, 2018 | 17.87 | 18.10 | 17.70 | 18.08 | 686,207 | +0.07(+0.39%) |
Mar 14, 2018 | 18.72 | 18.72 | 17.76 | 18.01 | 2,203,653 | +0.06(+0.33%) |
Mar 13, 2018 | 18.29 | 18.33 | 17.06 | 17.95 | 1,463,862 | -0.17(-0.94%) |
Mar 12, 2018 | 17.70 | 18.30 | 17.70 | 18.12 | 505,072 | +0.40(+2.26%) |
Mar 09, 2018 | 17.70 | 17.87 | 17.54 | 17.72 | 248,724 | +0.02(+0.11%) |
Mar 08, 2018 | 17.88 | 17.88 | 17.57 | 17.70 | 269,598 | -0.05(-0.28%) |
Mar 07, 2018 | 17.62 | 17.75 | 398,602 | -0.12(-0.67%) | ||
Mar 06, 2018 | 17.83 | 18.05 | 17.48 | 17.87 | 448,649 | +0.18(+1.02%) |
Mar 05, 2018 | 17.08 | 17.79 | 17.02 | 17.69 | 845,360 | +0.60(+3.51%) |
Mar 02, 2018 | 17.04 | 17.25 | 16.95 | 17.09 | 495,038 | -0.08(-0.47%) |