Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.17 | 18.27 | 17.95 | 18.11 | 1,555,905 | -0.13(-0.71%) |
May 30, 2018 | 18.08 | 18.27 | 17.79 | 18.24 | 1,586,138 | +0.29(+1.61%) |
May 29, 2018 | 17.82 | 17.98 | 17.56 | 17.95 | 1,260,374 | +0.03(+0.18%) |
May 25, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.51(+2.96%) | |
May 24, 2018 | 17.59 | 17.63 | 17.24 | 17.40 | 1,262,376 | -0.19(-1.10%) |
May 23, 2018 | 17.27 | 17.63 | 17.24 | 17.59 | 1,474,043 | +0.55(+3.21%) |
May 22, 2018 | 17.56 | 17.69 | 16.97 | 17.05 | 1,371,209 | -0.51(-2.93%) |
May 21, 2018 | 17.27 | 17.85 | 17.27 | 17.56 | 1,463,434 | +0.32(+1.87%) |
May 18, 2018 | 17.66 | 17.66 | 16.63 | 17.24 | 2,966,512 | -0.58(-3.25%) |
May 17, 2018 | 17.53 | 18.01 | 17.53 | 17.82 | 2,274,673 | +0.32(+1.84%) |
May 16, 2018 | 17.24 | 17.56 | 17.21 | 17.50 | 1,026,291 | +0.26(+1.49%) |
May 15, 2018 | 17.05 | 17.27 | 16.82 | 17.24 | 1,197,770 | +0.16(+0.94%) |
May 14, 2018 | 17.56 | 17.56 | 17.08 | 17.08 | 1,079,188 | -0.39(-2.21%) |
May 11, 2018 | 17.40 | 17.69 | 17.08 | 17.46 | 1,981,069 | +0.45(+2.65%) |
May 10, 2018 | 16.98 | 17.37 | 16.89 | 17.01 | 1,538,451 | +0.16(+0.95%) |
May 09, 2018 | 16.73 | 17.01 | 16.56 | 16.85 | 1,806,465 | +0.13(+0.77%) |
May 08, 2018 | 16.79 | 16.85 | 16.47 | 16.73 | 2,130,448 | -0.06(-0.38%) |
May 07, 2018 | 16.15 | 16.89 | 16.08 | 16.79 | 2,446,223 | +0.74(+4.61%) |
May 04, 2018 | 15.73 | 17.01 | 15.37 | 16.05 | 5,754,359 | +1.54(+10.64%) |
May 03, 2018 | 14.25 | 14.84 | 14.20 | 14.51 | 3,327,956 | +0.26(+1.81%) |
May 02, 2018 | 14.83 | 14.83 | 14.15 | 14.25 | 3,467,260 | -0.55(-3.70%) |
May 01, 2018 | 14.63 | 14.92 | 14.41 | 14.80 | 1,580,797 | +0.16(+1.10%) |
Apr 30, 2018 | 14.63 | 14.80 | 14.28 | 14.63 | 1,629,633 | +0.00(+0.00%) |
Apr 27, 2018 | 14.54 | 14.86 | 14.44 | 14.63 | 1,064,506 | +0.13(+0.89%) |
Apr 26, 2018 | 15.12 | 15.12 | 14.28 | 14.51 | 1,739,206 | -0.55(-3.63%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.96 | 15.05 | 2,142,794 | +0.06(+0.43%) |
Apr 24, 2018 | 14.70 | 15.15 | 14.51 | 14.99 | 1,227,448 | +0.39(+2.64%) |
Apr 23, 2018 | 14.80 | 14.87 | 14.38 | 14.60 | 1,193,309 | -0.06(-0.44%) |
Apr 20, 2018 | 15.08 | 15.34 | 14.47 | 14.67 | 2,102,391 | -0.42(-2.77%) |
Apr 19, 2018 | 15.50 | 15.74 | 15.05 | 15.08 | 1,368,156 | -0.55(-3.50%) |
Apr 18, 2018 | 16.89 | 16.92 | 15.54 | 15.63 | 2,534,528 | -1.29(-7.60%) |
Apr 17, 2018 | 16.44 | 17.03 | 16.36 | 16.92 | 1,389,714 | +0.48(+2.94%) |
Apr 16, 2018 | 16.31 | 16.60 | 15.99 | 16.44 | 796,773 | +0.23(+1.39%) |
Apr 13, 2018 | 16.15 | 16.27 | 15.99 | 16.21 | 1,091,147 | +0.10(+0.60%) |
Apr 12, 2018 | 16.11 | 16.15 | 15.89 | 16.11 | 1,771,662 | -0.03(-0.20%) |
Apr 11, 2018 | 15.54 | 16.31 | 15.54 | 16.15 | 1,758,781 | +0.61(+3.93%) |
Apr 10, 2018 | 15.66 | 15.72 | 15.50 | 15.54 | 1,137,793 | -0.03(-0.21%) |
Apr 09, 2018 | 15.89 | 15.89 | 15.47 | 15.57 | 1,328,005 | -0.29(-1.83%) |
Apr 06, 2018 | 15.44 | 16.11 | 15.41 | 15.86 | 1,602,801 | +0.39(+2.49%) |
Apr 05, 2018 | 15.44 | 15.70 | 15.05 | 15.47 | 1,803,441 | +0.13(+0.84%) |
Apr 04, 2018 | 15.05 | 15.44 | 14.92 | 15.34 | 2,447,928 | +0.16(+1.06%) |
Apr 03, 2018 | 14.83 | 15.21 | 14.38 | 15.18 | 2,947,647 | +0.35(+2.39%) |
Apr 02, 2018 | 15.25 | 15.28 | 14.76 | 14.83 | 3,483,286 | -0.42(-2.74%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.39(-2.47%) | |
Mar 28, 2018 | 15.92 | 16.05 | 15.44 | 15.63 | 1,939,522 | -0.31(-1.96%) |
Mar 27, 2018 | 15.66 | 16.23 | 15.58 | 15.94 | 2,250,844 | +0.32(+2.02%) |
Mar 26, 2018 | 16.13 | 16.29 | 15.53 | 15.63 | 2,506,024 | -0.38(-2.37%) |
Mar 23, 2018 | 16.35 | 16.61 | 15.99 | 16.01 | 1,122,821 | -0.25(-1.55%) |
Mar 22, 2018 | 16.32 | 16.83 | 16.26 | 16.26 | 1,169,695 | -0.09(-0.58%) |
Mar 21, 2018 | 16.32 | 16.42 | 15.82 | 16.35 | 1,677,801 | -0.06(-0.38%) |
Mar 20, 2018 | 16.95 | 16.99 | 16.42 | 16.42 | 1,847,777 | -0.60(-3.52%) |
Mar 19, 2018 | 17.43 | 17.53 | 16.86 | 17.02 | 2,108,897 | -0.51(-2.88%) |
Mar 16, 2018 | 17.46 | 17.62 | 17.29 | 17.52 | 1,810,639 | +0.13(+0.73%) |
Mar 15, 2018 | 17.59 | 17.77 | 17.21 | 17.40 | 1,839,317 | -0.19(-1.08%) |
Mar 14, 2018 | 17.05 | 17.71 | 16.92 | 17.59 | 2,583,367 | +0.66(+3.92%) |
Mar 13, 2018 | 16.80 | 17.14 | 16.76 | 16.92 | 1,488,333 | +0.25(+1.52%) |
Mar 12, 2018 | 16.73 | 16.97 | 16.61 | 16.67 | 2,143,247 | +0.25(+1.54%) |
Mar 09, 2018 | 16.57 | 16.95 | 16.39 | 16.42 | 1,989,760 | -0.06(-0.38%) |
Mar 08, 2018 | 17.68 | 17.68 | 16.48 | 16.48 | 3,721,269 | -1.04(-5.95%) |
Mar 07, 2018 | 17.36 | 17.52 | 4,754,742 | -1.74(-9.02%) | ||
Mar 06, 2018 | 18.75 | 19.29 | 18.69 | 19.26 | 1,255,976 | +0.47(+2.52%) |
Mar 05, 2018 | 18.50 | 19.13 | 18.41 | 18.78 | 1,988,305 | +0.16(+0.85%) |
Mar 02, 2018 | 17.36 | 18.69 | 17.21 | 18.63 | 2,737,271 | +1.23(+7.08%) |