Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.27 | 17.28 | 17.03 | 17.07 | 3,087,317 | -0.18(-1.04%) |
May 30, 2018 | 17.35 | 17.44 | 17.19 | 17.25 | 1,389,825 | -0.10(-0.58%) |
May 29, 2018 | 17.24 | 17.59 | 17.24 | 17.35 | 2,423,773 | +0.13(+0.75%) |
May 28, 2018 | 17.22 | 17.41 | 17.21 | 17.22 | 494,766 | -0.13(-0.75%) |
May 25, 2018 | 17.41 | 17.57 | 17.31 | 17.35 | 1,249,137 | -0.03(-0.17%) |
May 24, 2018 | 17.22 | 17.56 | 17.09 | 17.38 | 2,190,111 | +0.29(+1.70%) |
May 23, 2018 | 16.78 | 17.17 | 16.76 | 17.09 | 1,679,441 | +0.26(+1.54%) |
May 22, 2018 | 16.93 | 17.06 | 16.82 | 16.83 | 1,483,022 | -0.12(-0.71%) |
May 18, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.04(+0.24%) | |
May 17, 2018 | 16.89 | 16.93 | 16.83 | 16.91 | 1,532,201 | +0.00(+0.00%) |
May 16, 2018 | 16.94 | 16.99 | 16.84 | 16.91 | 1,647,854 | -0.01(-0.06%) |
May 15, 2018 | 16.99 | 17.10 | 16.78 | 16.92 | 2,591,549 | -0.33(-1.91%) |
May 14, 2018 | 17.28 | 17.35 | 17.14 | 17.25 | 1,742,716 | +0.02(+0.12%) |
May 11, 2018 | 17.31 | 17.45 | 17.20 | 17.23 | 1,642,395 | -0.02(-0.12%) |
May 10, 2018 | 17.21 | 17.39 | 17.12 | 17.25 | 2,228,056 | +0.11(+0.64%) |
May 09, 2018 | 17.07 | 17.20 | 16.89 | 17.14 | 1,965,060 | -0.03(-0.17%) |
May 08, 2018 | 17.21 | 17.30 | 16.91 | 17.17 | 2,566,867 | -0.04(-0.23%) |
May 07, 2018 | 17.33 | 17.37 | 17.19 | 17.21 | 1,848,019 | -0.13(-0.75%) |
May 04, 2018 | 17.28 | 17.37 | 17.22 | 17.34 | 1,446,138 | +0.03(+0.17%) |
May 03, 2018 | 17.41 | 17.59 | 17.26 | 17.31 | 1,954,182 | +0.09(+0.52%) |
May 02, 2018 | 17.35 | 17.50 | 17.21 | 17.22 | 2,093,855 | -0.07(-0.40%) |
May 01, 2018 | 17.21 | 17.32 | 17.04 | 17.29 | 1,184,394 | +0.01(+0.06%) |
Apr 30, 2018 | 17.51 | 17.56 | 17.18 | 17.28 | 2,080,466 | -0.39(-2.21%) |
Apr 27, 2018 | 17.58 | 17.72 | 17.52 | 17.67 | 804,432 | +0.11(+0.63%) |
Apr 26, 2018 | 17.33 | 17.72 | 17.20 | 17.56 | 2,618,932 | +0.24(+1.39%) |
Apr 25, 2018 | 17.02 | 17.37 | 16.95 | 17.32 | 2,085,097 | +0.17(+0.99%) |
Apr 24, 2018 | 16.55 | 17.30 | 16.55 | 17.15 | 2,653,101 | +0.57(+3.44%) |
Apr 23, 2018 | 16.64 | 16.72 | 16.38 | 16.58 | 1,930,199 | -0.18(-1.07%) |
Apr 20, 2018 | 16.85 | 16.87 | 16.57 | 16.76 | 2,527,301 | -0.13(-0.77%) |
Apr 19, 2018 | 16.80 | 16.91 | 16.61 | 16.89 | 1,603,992 | +0.15(+0.90%) |
Apr 18, 2018 | 16.59 | 16.90 | 16.55 | 16.74 | 3,029,477 | +0.35(+2.14%) |
Apr 17, 2018 | 16.33 | 16.47 | 16.29 | 16.39 | 1,702,591 | +0.02(+0.12%) |
Apr 16, 2018 | 16.62 | 16.62 | 16.26 | 16.37 | 1,879,402 | -0.22(-1.33%) |
Apr 13, 2018 | 16.36 | 16.69 | 16.32 | 16.59 | 2,432,564 | +0.42(+2.60%) |
Apr 12, 2018 | 16.33 | 16.35 | 16.14 | 16.17 | 2,300,102 | -0.28(-1.70%) |
Apr 11, 2018 | 16.22 | 16.68 | 16.22 | 16.45 | 4,784,005 | +0.36(+2.24%) |
Apr 10, 2018 | 16.20 | 16.25 | 16.08 | 16.09 | 1,750,860 | -0.05(-0.31%) |
Apr 09, 2018 | 16.22 | 16.24 | 15.98 | 16.14 | 2,696,461 | -0.05(-0.31%) |
Apr 06, 2018 | 16.19 | 2,028,498 | +0.14(+0.87%) | |||
Apr 05, 2018 | 15.91 | 16.14 | 15.85 | 16.05 | 1,404,623 | +0.06(+0.38%) |
Apr 04, 2018 | 16.12 | 16.30 | 15.94 | 15.99 | 2,454,356 | +0.02(+0.13%) |
Apr 03, 2018 | 16.22 | 16.22 | 15.84 | 15.97 | 2,657,485 | -0.36(-2.20%) |
Apr 02, 2018 | 16.23 | 16.59 | 16.08 | 16.33 | 2,008,925 | +0.28(+1.74%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.07(+0.44%) | |
Mar 28, 2018 | 16.05 | 16.13 | 15.77 | 15.98 | 2,184,865 | -0.21(-1.30%) |
Mar 27, 2018 | 16.27 | 16.32 | 16.04 | 16.19 | 2,273,600 | -0.22(-1.34%) |
Mar 26, 2018 | 16.23 | 16.46 | 16.15 | 16.41 | 2,263,110 | +0.29(+1.80%) |
Mar 23, 2018 | 16.01 | 16.24 | 15.91 | 16.12 | 3,096,079 | +0.41(+2.61%) |
Mar 22, 2018 | 15.85 | 15.98 | 15.69 | 15.71 | 2,177,271 | -0.23(-1.44%) |
Mar 21, 2018 | 15.78 | 16.07 | 15.64 | 15.94 | 3,354,598 | +0.23(+1.46%) |
Mar 20, 2018 | 15.95 | 16.05 | 15.45 | 15.71 | 3,321,612 | -0.31(-1.94%) |
Mar 19, 2018 | 16.08 | 16.21 | 15.97 | 16.02 | 2,117,672 | -0.11(-0.68%) |
Mar 16, 2018 | 15.97 | 16.17 | 15.91 | 16.13 | 7,214,384 | +0.20(+1.26%) |
Mar 15, 2018 | 15.93 | 16.06 | 15.91 | 15.93 | 2,147,534 | -0.06(-0.38%) |
Mar 14, 2018 | 15.82 | 15.99 | 15.82 | 15.99 | 2,356,153 | +0.18(+1.14%) |
Mar 13, 2018 | 15.69 | 15.90 | 15.64 | 15.81 | 2,190,971 | +0.22(+1.41%) |
Mar 12, 2018 | 15.23 | 15.66 | 15.17 | 15.59 | 2,692,000 | +0.45(+2.97%) |
Mar 09, 2018 | 15.11 | 15.17 | 15.01 | 15.14 | 1,724,369 | -0.02(-0.13%) |
Mar 08, 2018 | 15.04 | 15.25 | 14.90 | 15.16 | 1,912,848 | +0.10(+0.66%) |
Mar 07, 2018 | 15.38 | 15.04 | 15.06 | 1,751,570 | -0.22(-1.44%) | |
Mar 06, 2018 | 15.29 | 15.49 | 15.18 | 15.28 | 3,308,189 | +0.15(+0.99%) |
Mar 05, 2018 | 14.91 | 15.15 | 14.91 | 15.13 | 2,432,945 | +0.25(+1.68%) |
Mar 02, 2018 | 14.71 | 15.08 | 14.71 | 14.88 | 5,829,372 | +0.28(+1.92%) |