Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.19 | 17.39 | 17.15 | 17.18 | 373,336 | -0.13(-0.75%) |
May 30, 2018 | 16.93 | 17.38 | 16.93 | 17.31 | 278,659 | +0.53(+3.18%) |
May 29, 2018 | 16.66 | 16.87 | 16.62 | 16.78 | 402,058 | -0.03(-0.19%) |
May 25, 2018 | 16.81 | 16.81 | 16.81 | 0 | -0.47(-2.71%) | |
May 24, 2018 | 17.38 | 17.42 | 17.21 | 17.28 | 366,100 | -0.28(-1.61%) |
May 23, 2018 | 17.45 | 17.57 | 17.32 | 17.56 | 325,051 | -0.01(-0.05%) |
May 22, 2018 | 17.84 | 17.96 | 17.52 | 17.57 | 468,418 | -0.25(-1.41%) |
May 21, 2018 | 17.76 | 17.83 | 17.66 | 17.82 | 390,154 | +0.17(+0.96%) |
May 18, 2018 | 17.77 | 17.77 | 17.62 | 17.65 | 562,573 | -0.12(-0.68%) |
May 17, 2018 | 17.54 | 17.80 | 17.54 | 17.77 | 439,495 | +0.29(+1.67%) |
May 16, 2018 | 17.39 | 17.49 | 17.31 | 17.48 | 240,925 | +0.08(+0.46%) |
May 15, 2018 | 17.38 | 17.43 | 17.26 | 17.40 | 768,155 | +0.01(+0.05%) |
May 14, 2018 | 17.31 | 17.45 | 17.31 | 17.39 | 735,141 | +0.14(+0.80%) |
May 11, 2018 | 17.31 | 17.38 | 17.23 | 17.25 | 687,920 | -0.02(-0.14%) |
May 10, 2018 | 17.25 | 17.30 | 17.14 | 17.28 | 591,723 | +0.14(+0.80%) |
May 09, 2018 | 17.02 | 17.33 | 17.02 | 17.14 | 616,472 | +0.32(+1.92%) |
May 08, 2018 | 16.68 | 16.82 | 16.37 | 16.82 | 629,575 | +0.15(+0.92%) |
May 07, 2018 | 16.75 | 17.02 | 16.63 | 16.66 | 418,238 | +0.06(+0.34%) |
May 04, 2018 | 16.46 | 16.67 | 16.41 | 16.61 | 246,584 | +0.11(+0.64%) |
May 03, 2018 | 16.49 | 16.54 | 16.30 | 16.50 | 158,307 | -0.06(-0.39%) |
May 02, 2018 | 16.41 | 16.70 | 16.41 | 16.57 | 227,240 | +0.07(+0.44%) |
May 01, 2018 | 16.50 | 16.50 | 16.28 | 16.49 | 1,100,915 | -0.09(-0.54%) |
Apr 30, 2018 | 16.55 | 16.76 | 16.55 | 16.58 | 756,418 | +0.00(+0.00%) |
Apr 27, 2018 | 16.62 | 16.66 | 16.54 | 16.58 | 260,515 | -0.19(-1.16%) |
Apr 26, 2018 | 16.61 | 16.78 | 16.55 | 16.78 | 194,455 | +0.23(+1.42%) |
Apr 25, 2018 | 16.37 | 16.56 | 16.25 | 16.54 | 210,591 | +0.14(+0.84%) |
Apr 24, 2018 | 16.63 | 16.75 | 16.32 | 16.41 | 414,794 | -0.18(-1.07%) |
Apr 23, 2018 | 16.45 | 16.58 | 16.34 | 16.58 | 314,202 | +0.10(+0.61%) |
Apr 20, 2018 | 16.53 | 16.54 | 16.37 | 16.48 | 238,127 | -0.08(-0.51%) |
Apr 19, 2018 | 16.58 | 16.69 | 16.46 | 16.57 | 287,961 | +0.03(+0.20%) |
Apr 18, 2018 | 16.41 | 16.69 | 16.41 | 16.54 | 489,391 | +0.27(+1.64%) |
Apr 17, 2018 | 16.24 | 16.34 | 16.15 | 16.27 | 2,272,326 | +0.09(+0.55%) |
Apr 16, 2018 | 16.07 | 16.25 | 15.98 | 16.18 | 336,012 | +0.15(+0.96%) |
Apr 13, 2018 | 15.94 | 16.09 | 15.93 | 16.03 | 346,052 | +0.17(+1.07%) |
Apr 12, 2018 | 15.93 | 15.94 | 15.80 | 15.86 | 243,413 | +0.01(+0.05%) |
Apr 11, 2018 | 15.65 | 15.88 | 15.63 | 15.85 | 277,218 | +0.19(+1.24%) |
Apr 10, 2018 | 15.36 | 15.78 | 15.36 | 15.65 | 408,873 | +0.52(+3.42%) |
Apr 09, 2018 | 15.18 | 15.34 | 15.12 | 15.14 | 155,598 | +0.06(+0.38%) |
Apr 06, 2018 | 15.27 | 15.34 | 14.89 | 15.08 | 148,602 | -0.30(-1.95%) |
Apr 05, 2018 | 15.14 | 15.47 | 15.13 | 15.38 | 154,609 | +0.30(+1.98%) |
Apr 04, 2018 | 14.86 | 15.12 | 14.77 | 15.08 | 203,678 | -0.02(-0.16%) |
Apr 03, 2018 | 14.85 | 15.11 | 14.70 | 15.10 | 163,227 | +0.32(+2.13%) |
Apr 02, 2018 | 15.05 | 15.12 | 14.55 | 14.79 | 503,835 | -0.33(-2.19%) |
Mar 29, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.32(+2.13%) | |
Mar 28, 2018 | 15.05 | 15.14 | 14.76 | 14.80 | 388,629 | -0.27(-1.77%) |
Mar 27, 2018 | 15.29 | 15.35 | 14.97 | 15.07 | 317,514 | -0.16(-1.06%) |
Mar 26, 2018 | 15.12 | 15.26 | 14.99 | 15.23 | 196,207 | +0.25(+1.67%) |
Mar 23, 2018 | 15.15 | 15.32 | 14.95 | 14.98 | 193,698 | -0.09(-0.59%) |
Mar 22, 2018 | 15.24 | 15.30 | 15.04 | 15.07 | 225,635 | -0.32(-2.05%) |
Mar 21, 2018 | 15.06 | 15.48 | 15.04 | 15.39 | 271,591 | +0.42(+2.81%) |
Mar 20, 2018 | 14.94 | 15.07 | 14.94 | 14.97 | 186,330 | +0.12(+0.82%) |
Mar 19, 2018 | 15.04 | 15.05 | 14.75 | 14.85 | 165,034 | -0.24(-1.61%) |
Mar 16, 2018 | 14.95 | 15.15 | 14.93 | 15.09 | 119,484 | +0.13(+0.89%) |
Mar 15, 2018 | 15.10 | 15.16 | 14.85 | 14.95 | 158,541 | -0.07(-0.48%) |
Mar 14, 2018 | 15.18 | 15.20 | 15.01 | 15.03 | 120,660 | -0.10(-0.64%) |
Mar 13, 2018 | 15.28 | 15.35 | 15.07 | 15.12 | 104,043 | -0.10(-0.69%) |
Mar 12, 2018 | 15.22 | 15.33 | 15.15 | 15.23 | 187,697 | +0.01(+0.05%) |
Mar 09, 2018 | 15.03 | 15.24 | 15.02 | 15.22 | 159,127 | +0.28(+1.88%) |
Mar 08, 2018 | 14.99 | 15.02 | 14.84 | 14.94 | 133,254 | -0.02(-0.16%) |
Mar 07, 2018 | 15.07 | 14.82 | 14.96 | 263,161 | -0.12(-0.80%) | |
Mar 06, 2018 | 15.15 | 15.22 | 15.02 | 15.08 | 269,820 | +0.00(+0.00%) |
Mar 05, 2018 | 14.82 | 15.13 | 14.82 | 15.08 | 1,180,629 | +0.18(+1.19%) |
Mar 02, 2018 | 14.71 | 14.95 | 14.59 | 14.91 | 290,617 | +0.11(+0.76%) |