Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.75 | 16.75 | 16.22 | 16.46 | 3,140,320 | -0.36(-2.17%) |
May 30, 2018 | 16.27 | 16.97 | 16.22 | 16.82 | 4,180,917 | +0.60(+3.70%) |
May 29, 2018 | 16.15 | 16.25 | 16.09 | 16.22 | 1,285,471 | -0.01(-0.05%) |
May 25, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 16.06 | 16.31 | 15.96 | 16.28 | 1,752,908 | +0.21(+1.31%) |
May 23, 2018 | 15.80 | 16.10 | 15.79 | 16.07 | 2,251,766 | +0.27(+1.69%) |
May 22, 2018 | 15.75 | 15.83 | 15.60 | 15.80 | 1,913,958 | +0.07(+0.46%) |
May 21, 2018 | 15.65 | 15.90 | 15.54 | 15.73 | 2,095,253 | +0.09(+0.57%) |
May 18, 2018 | 15.77 | 15.90 | 15.49 | 15.64 | 3,040,762 | -0.22(-1.38%) |
May 17, 2018 | 17.19 | 17.30 | 15.75 | 15.86 | 7,078,849 | -1.67(-9.53%) |
May 16, 2018 | 17.65 | 17.69 | 17.48 | 17.53 | 2,492,441 | -0.13(-0.74%) |
May 15, 2018 | 17.78 | 17.82 | 17.45 | 17.66 | 2,889,240 | -0.19(-1.05%) |
May 14, 2018 | 18.35 | 18.36 | 17.75 | 17.85 | 2,207,432 | -0.50(-2.74%) |
May 11, 2018 | 18.20 | 18.38 | 18.17 | 18.35 | 920,817 | +0.20(+1.12%) |
May 10, 2018 | 18.16 | 18.25 | 18.11 | 18.15 | 800,372 | +0.07(+0.40%) |
May 09, 2018 | 18.27 | 18.32 | 18.07 | 18.07 | 1,161,515 | -0.19(-1.07%) |
May 08, 2018 | 18.24 | 18.29 | 17.98 | 18.27 | 1,516,349 | +0.02(+0.09%) |
May 07, 2018 | 18.12 | 18.32 | 18.02 | 18.25 | 1,075,139 | +0.14(+0.76%) |
May 04, 2018 | 17.98 | 18.18 | 17.94 | 18.11 | 1,593,880 | +0.08(+0.45%) |
May 03, 2018 | 18.28 | 18.32 | 17.98 | 18.03 | 2,361,230 | -0.12(-0.67%) |
May 02, 2018 | 18.38 | 18.43 | 18.13 | 18.15 | 2,119,667 | -0.26(-1.41%) |
May 01, 2018 | 18.33 | 18.46 | 18.20 | 18.41 | 1,191,044 | +0.08(+0.44%) |
Apr 30, 2018 | 18.43 | 18.43 | 18.15 | 18.33 | 2,372,626 | -0.03(-0.18%) |
Apr 27, 2018 | 18.37 | 18.48 | 18.34 | 18.37 | 907,801 | +0.04(+0.22%) |
Apr 26, 2018 | 18.21 | 18.35 | 17.98 | 18.32 | 904,960 | +0.15(+0.85%) |
Apr 25, 2018 | 18.07 | 18.27 | 18.03 | 18.17 | 890,633 | +0.04(+0.22%) |
Apr 24, 2018 | 18.19 | 18.19 | 18.02 | 18.13 | 1,297,448 | +0.01(+0.05%) |
Apr 23, 2018 | 18.07 | 18.14 | 17.99 | 18.12 | 524,569 | +0.08(+0.45%) |
Apr 20, 2018 | 18.20 | 18.26 | 17.91 | 18.04 | 905,830 | -0.07(-0.40%) |
Apr 19, 2018 | 18.15 | 18.17 | 18.00 | 18.11 | 1,362,477 | -0.15(-0.80%) |
Apr 18, 2018 | 18.41 | 18.50 | 18.24 | 18.26 | 1,072,151 | -0.14(-0.75%) |
Apr 17, 2018 | 18.24 | 18.40 | 18.20 | 18.40 | 806,172 | +0.21(+1.16%) |
Apr 16, 2018 | 18.07 | 18.29 | 18.00 | 18.19 | 2,068,450 | +0.14(+0.76%) |
Apr 13, 2018 | 18.04 | 18.15 | 17.99 | 18.05 | 878,897 | +0.01(+0.04%) |
Apr 12, 2018 | 18.11 | 18.22 | 18.01 | 18.04 | 1,076,372 | -0.06(-0.36%) |
Apr 11, 2018 | 18.22 | 18.29 | 18.04 | 18.11 | 1,241,522 | -0.15(-0.84%) |
Apr 10, 2018 | 18.21 | 18.38 | 17.98 | 18.26 | 2,264,288 | +0.33(+1.85%) |
Apr 09, 2018 | 17.94 | 18.15 | 17.83 | 17.93 | 932,934 | +0.02(+0.14%) |
Apr 06, 2018 | 18.02 | 18.18 | 17.81 | 17.90 | 1,293,456 | -0.15(-0.85%) |
Apr 05, 2018 | 18.08 | 18.15 | 17.91 | 18.06 | 1,466,391 | +0.04(+0.23%) |
Apr 04, 2018 | 17.62 | 18.24 | 17.58 | 18.02 | 1,601,938 | +0.31(+1.74%) |
Apr 03, 2018 | 17.30 | 17.77 | 17.23 | 17.71 | 1,786,969 | +0.50(+2.92%) |
Apr 02, 2018 | 17.67 | 17.72 | 17.16 | 17.21 | 1,608,764 | -0.52(-2.93%) |
Mar 29, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 17.15 | 17.47 | 17.12 | 17.35 | 1,311,172 | +0.32(+1.86%) |
Mar 27, 2018 | 17.08 | 17.17 | 16.94 | 17.04 | 774,318 | -0.06(-0.33%) |
Mar 26, 2018 | 16.95 | 17.11 | 16.91 | 17.09 | 1,203,719 | +0.25(+1.49%) |
Mar 23, 2018 | 16.76 | 16.99 | 16.68 | 16.84 | 1,342,811 | +0.19(+1.17%) |
Mar 22, 2018 | 16.85 | 16.99 | 16.65 | 16.65 | 949,746 | -0.22(-1.30%) |
Mar 21, 2018 | 17.01 | 17.03 | 16.66 | 16.87 | 1,786,921 | -0.27(-1.56%) |
Mar 20, 2018 | 17.20 | 17.31 | 17.03 | 17.13 | 879,605 | -0.03(-0.19%) |
Mar 19, 2018 | 17.21 | 17.31 | 17.08 | 17.17 | 1,072,989 | +0.02(+0.09%) |
Mar 16, 2018 | 16.99 | 17.21 | 16.97 | 17.15 | 2,770,001 | +0.16(+0.95%) |
Mar 15, 2018 | 17.26 | 17.39 | 16.95 | 16.99 | 970,152 | -0.31(-1.78%) |
Mar 14, 2018 | 17.25 | 17.49 | 17.21 | 17.29 | 1,681,068 | +0.10(+0.57%) |
Mar 13, 2018 | 17.21 | 17.25 | 17.02 | 17.20 | 919,972 | +0.06(+0.38%) |
Mar 12, 2018 | 17.38 | 17.42 | 17.02 | 17.13 | 1,819,759 | -0.25(-1.45%) |
Mar 09, 2018 | 17.28 | 17.39 | 17.12 | 17.38 | 727,092 | +0.25(+1.47%) |
Mar 08, 2018 | 17.27 | 17.29 | 17.09 | 17.13 | 1,333,677 | -0.12(-0.71%) |
Mar 07, 2018 | 17.35 | 17.25 | 976,664 | -0.07(-0.42%) | ||
Mar 06, 2018 | 17.06 | 17.37 | 16.97 | 17.33 | 1,289,573 | +0.26(+1.52%) |
Mar 05, 2018 | 16.83 | 17.08 | 16.74 | 17.07 | 1,210,020 | +0.19(+1.10%) |
Mar 02, 2018 | 16.60 | 16.91 | 16.60 | 16.88 | 1,346,626 | +0.28(+1.71%) |