Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.03 | 16.20 | 15.91 | 16.02 | 470,699 | -0.09(-0.56%) |
May 30, 2018 | 16.01 | 16.45 | 15.91 | 16.11 | 277,071 | +0.06(+0.37%) |
May 29, 2018 | 16.20 | 16.23 | 15.90 | 16.05 | 250,923 | -0.16(-0.99%) |
May 25, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.39(-2.35%) | |
May 24, 2018 | 17.00 | 17.04 | 16.50 | 16.60 | 215,836 | -0.26(-1.54%) |
May 23, 2018 | 16.99 | 17.15 | 16.79 | 16.86 | 135,434 | -0.09(-0.53%) |
May 22, 2018 | 17.00 | 17.04 | 16.89 | 16.95 | 175,235 | -0.01(-0.06%) |
May 21, 2018 | 17.03 | 17.07 | 16.76 | 16.96 | 201,452 | -0.04(-0.24%) |
May 18, 2018 | 16.90 | 17.07 | 16.70 | 17.00 | 244,470 | +0.00(+0.00%) |
May 17, 2018 | 16.88 | 17.04 | 16.71 | 17.00 | 149,626 | +0.17(+1.01%) |
May 16, 2018 | 16.80 | 16.98 | 16.73 | 16.83 | 169,488 | +0.07(+0.42%) |
May 15, 2018 | 17.25 | 17.25 | 16.75 | 16.76 | 214,422 | -0.43(-2.50%) |
May 14, 2018 | 16.91 | 17.70 | 16.89 | 17.19 | 284,373 | -0.30(-1.72%) |
May 11, 2018 | 16.84 | 17.57 | 16.80 | 17.49 | 253,870 | +0.72(+4.29%) |
May 10, 2018 | 17.04 | 17.17 | 16.68 | 16.77 | 140,790 | -0.25(-1.47%) |
May 09, 2018 | 16.25 | 17.14 | 16.25 | 17.02 | 238,681 | +0.74(+4.55%) |
May 08, 2018 | 16.30 | 16.38 | 15.92 | 16.28 | 185,570 | +0.00(+0.00%) |
May 07, 2018 | 15.75 | 16.35 | 15.63 | 16.28 | 257,968 | +0.22(+1.37%) |
May 04, 2018 | 16.00 | 16.24 | 15.92 | 16.06 | 75,289 | +0.00(+0.00%) |
May 03, 2018 | 15.96 | 16.32 | 15.90 | 16.06 | 111,752 | +0.18(+1.13%) |
May 02, 2018 | 16.00 | 16.45 | 15.75 | 15.88 | 100,248 | -0.14(-0.87%) |
May 01, 2018 | 16.05 | 16.11 | 15.62 | 16.02 | 128,733 | +0.01(+0.06%) |
Apr 30, 2018 | 16.32 | 16.55 | 15.97 | 16.01 | 76,620 | -0.28(-1.72%) |
Apr 27, 2018 | 16.27 | 16.48 | 16.06 | 16.29 | 82,666 | +0.07(+0.43%) |
Apr 26, 2018 | 15.95 | 16.50 | 15.95 | 16.22 | 120,538 | +0.32(+2.01%) |
Apr 25, 2018 | 16.09 | 16.21 | 15.80 | 15.90 | 99,396 | -0.16(-1.00%) |
Apr 24, 2018 | 16.21 | 16.38 | 15.94 | 16.06 | 147,069 | -0.10(-0.62%) |
Apr 23, 2018 | 16.33 | 16.68 | 15.90 | 16.16 | 153,338 | -0.14(-0.86%) |
Apr 20, 2018 | 16.62 | 16.89 | 16.13 | 16.30 | 122,501 | -0.33(-1.98%) |
Apr 19, 2018 | 17.15 | 17.34 | 16.60 | 16.63 | 161,931 | -0.57(-3.31%) |
Apr 18, 2018 | 17.50 | 17.51 | 17.14 | 17.20 | 136,570 | -0.10(-0.58%) |
Apr 17, 2018 | 17.29 | 17.44 | 17.17 | 17.30 | 113,546 | +0.17(+0.99%) |
Apr 16, 2018 | 17.23 | 17.33 | 17.09 | 17.13 | 70,330 | +0.05(+0.29%) |
Apr 13, 2018 | 17.25 | 17.34 | 17.07 | 17.08 | 106,783 | -0.03(-0.18%) |
Apr 12, 2018 | 17.51 | 17.74 | 17.10 | 17.11 | 165,438 | -0.28(-1.61%) |
Apr 11, 2018 | 17.95 | 17.99 | 17.34 | 17.39 | 125,569 | -0.59(-3.28%) |
Apr 10, 2018 | 17.95 | 18.00 | 17.68 | 17.98 | 172,497 | +0.27(+1.52%) |
Apr 09, 2018 | 17.43 | 17.91 | 17.30 | 17.71 | 127,832 | +0.41(+2.37%) |
Apr 06, 2018 | 17.57 | 17.85 | 16.95 | 17.30 | 134,435 | -0.37(-2.09%) |
Apr 05, 2018 | 17.96 | 17.99 | 17.55 | 17.67 | 120,388 | -0.33(-1.83%) |
Apr 04, 2018 | 17.49 | 18.00 | 17.27 | 18.00 | 217,795 | +0.36(+2.04%) |
Apr 03, 2018 | 17.11 | 17.67 | 16.65 | 17.64 | 264,682 | +0.53(+3.10%) |
Apr 02, 2018 | 17.01 | 17.60 | 16.92 | 17.11 | 234,389 | +0.10(+0.59%) |
Mar 29, 2018 | 17.01 | 17.01 | 17.01 | 0 | -0.46(-2.63%) | |
Mar 28, 2018 | 17.33 | 17.50 | 17.00 | 17.47 | 428,103 | +0.17(+0.98%) |
Mar 27, 2018 | 15.88 | 17.45 | 15.86 | 17.30 | 746,320 | +1.99(+12.96%) |
Mar 26, 2018 | 16.08 | 16.18 | 14.40 | 15.31 | 829,890 | -0.88(-5.40%) |
Mar 23, 2018 | 16.46 | 16.68 | 16.14 | 16.19 | 188,613 | -0.19(-1.16%) |
Mar 22, 2018 | 16.58 | 16.69 | 16.18 | 16.38 | 226,484 | -0.34(-2.03%) |
Mar 21, 2018 | 16.99 | 17.00 | 16.56 | 16.72 | 179,764 | -0.26(-1.53%) |
Mar 20, 2018 | 16.68 | 17.03 | 16.55 | 16.98 | 473,385 | +0.26(+1.56%) |
Mar 19, 2018 | 17.00 | 17.00 | 16.53 | 16.72 | 403,138 | -0.37(-2.17%) |
Mar 16, 2018 | 16.91 | 17.28 | 16.87 | 17.09 | 1,300,103 | +0.11(+0.65%) |
Mar 15, 2018 | 16.73 | 16.98 | 16.58 | 16.98 | 448,036 | +0.23(+1.37%) |
Mar 14, 2018 | 16.20 | 16.92 | 16.17 | 16.75 | 487,204 | +0.29(+1.76%) |
Mar 13, 2018 | 16.84 | 16.95 | 16.39 | 16.46 | 233,486 | -0.31(-1.85%) |
Mar 12, 2018 | 16.75 | 16.91 | 16.49 | 16.77 | 248,089 | +0.05(+0.30%) |
Mar 09, 2018 | 16.33 | 16.75 | 16.00 | 16.72 | 312,306 | +0.49(+3.02%) |
Mar 08, 2018 | 16.32 | 16.73 | 15.91 | 16.23 | 249,611 | -0.02(-0.12%) |
Mar 07, 2018 | 16.10 | 16.58 | 15.95 | 16.25 | 238,668 | +0.02(+0.12%) |
Mar 06, 2018 | 16.30 | 16.48 | 15.60 | 16.23 | 414,907 | +0.25(+1.56%) |
Mar 05, 2018 | 15.91 | 16.20 | 15.42 | 15.98 | 238,319 | -0.14(-0.87%) |
Mar 02, 2018 | 15.64 | 16.35 | 15.18 | 16.12 | 249,417 | +0.44(+2.81%) |