Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.25 | 19.47 | 18.75 | 19.16 | 4,539,594 | +1.12(+6.21%) |
May 30, 2018 | 17.88 | 18.12 | 17.85 | 18.04 | 1,472,415 | +0.20(+1.12%) |
May 29, 2018 | 18.14 | 18.16 | 17.74 | 17.84 | 1,081,480 | -0.37(-2.05%) |
May 25, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.20(+1.11%) | |
May 24, 2018 | 17.99 | 18.12 | 17.89 | 18.01 | 873,320 | +0.05(+0.30%) |
May 23, 2018 | 17.83 | 18.04 | 17.59 | 17.96 | 905,380 | +0.01(+0.05%) |
May 22, 2018 | 18.06 | 18.23 | 17.94 | 17.95 | 881,829 | -0.13(-0.70%) |
May 21, 2018 | 18.18 | 18.24 | 18.02 | 18.08 | 1,158,114 | +0.03(+0.15%) |
May 18, 2018 | 17.73 | 18.14 | 17.67 | 18.05 | 1,834,761 | +0.32(+1.80%) |
May 17, 2018 | 17.86 | 17.89 | 17.58 | 17.73 | 1,485,829 | -0.12(-0.66%) |
May 16, 2018 | 17.68 | 17.94 | 17.59 | 17.85 | 1,265,965 | +0.12(+0.67%) |
May 15, 2018 | 18.07 | 18.19 | 17.65 | 17.73 | 1,646,735 | -0.42(-2.31%) |
May 14, 2018 | 18.08 | 18.19 | 17.98 | 18.15 | 703,386 | +0.09(+0.50%) |
May 11, 2018 | 18.07 | 18.18 | 18.04 | 18.06 | 1,734,830 | -0.05(-0.25%) |
May 10, 2018 | 18.06 | 18.13 | 17.95 | 18.10 | 765,124 | +0.05(+0.25%) |
May 09, 2018 | 17.90 | 18.12 | 17.78 | 18.06 | 1,310,087 | +0.29(+1.62%) |
May 08, 2018 | 17.91 | 18.12 | 17.75 | 17.77 | 2,440,564 | -0.21(-1.15%) |
May 07, 2018 | 17.76 | 18.00 | 17.64 | 17.98 | 1,320,842 | +0.21(+1.16%) |
May 04, 2018 | 17.58 | 17.80 | 17.58 | 17.77 | 824,195 | +0.19(+1.08%) |
May 03, 2018 | 17.63 | 17.79 | 17.45 | 17.58 | 1,557,809 | -0.10(-0.56%) |
May 02, 2018 | 17.29 | 17.71 | 17.20 | 17.68 | 2,398,214 | +0.32(+1.87%) |
May 01, 2018 | 17.62 | 17.67 | 17.13 | 17.36 | 2,943,889 | -0.27(-1.53%) |
Apr 30, 2018 | 17.69 | 17.91 | 17.47 | 17.63 | 2,493,363 | +0.06(+0.36%) |
Apr 27, 2018 | 17.78 | 18.14 | 17.49 | 17.56 | 3,025,478 | -0.38(-2.11%) |
Apr 26, 2018 | 17.88 | 17.97 | 17.57 | 17.94 | 1,816,630 | +0.23(+1.32%) |
Apr 25, 2018 | 17.76 | 17.86 | 17.66 | 17.71 | 1,085,554 | -0.05(-0.25%) |
Apr 24, 2018 | 17.93 | 18.02 | 17.57 | 17.75 | 1,364,798 | -0.19(-1.05%) |
Apr 23, 2018 | 18.09 | 18.21 | 17.87 | 17.94 | 1,281,744 | -0.13(-0.75%) |
Apr 20, 2018 | 18.42 | 18.51 | 18.04 | 18.08 | 2,749,848 | -0.30(-1.62%) |
Apr 19, 2018 | 18.46 | 18.54 | 18.25 | 18.37 | 1,262,143 | -0.06(-0.34%) |
Apr 18, 2018 | 18.39 | 18.63 | 18.39 | 18.44 | 1,327,193 | +0.04(+0.20%) |
Apr 17, 2018 | 18.32 | 18.52 | 18.26 | 18.40 | 2,122,105 | +0.26(+1.44%) |
Apr 16, 2018 | 18.14 | 18.31 | 18.10 | 18.14 | 1,855,480 | +0.10(+0.55%) |
Apr 13, 2018 | 18.27 | 18.40 | 18.01 | 18.04 | 1,886,936 | -0.23(-1.28%) |
Apr 12, 2018 | 18.12 | 18.29 | 17.86 | 18.27 | 1,932,714 | +0.14(+0.74%) |
Apr 11, 2018 | 17.79 | 18.24 | 17.73 | 18.14 | 1,397,529 | +0.32(+1.82%) |
Apr 10, 2018 | 17.97 | 17.98 | 17.74 | 17.82 | 1,150,631 | +0.08(+0.46%) |
Apr 09, 2018 | 17.89 | 17.93 | 17.73 | 17.73 | 1,464,654 | -0.04(-0.20%) |
Apr 06, 2018 | 17.74 | 17.84 | 17.64 | 17.77 | 1,078,738 | -0.09(-0.50%) |
Apr 05, 2018 | 17.91 | 17.95 | 17.74 | 17.86 | 697,106 | +0.11(+0.61%) |
Apr 04, 2018 | 17.54 | 17.78 | 17.45 | 17.75 | 2,064,312 | +0.05(+0.31%) |
Apr 03, 2018 | 17.69 | 17.80 | 17.55 | 17.70 | 1,806,684 | +0.14(+0.82%) |
Apr 02, 2018 | 17.79 | 17.86 | 17.31 | 17.55 | 1,789,445 | -0.24(-1.37%) |
Mar 29, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.21(+1.18%) | |
Mar 28, 2018 | 17.41 | 17.67 | 17.41 | 17.59 | 1,817,432 | +0.13(+0.72%) |
Mar 27, 2018 | 17.59 | 17.72 | 17.36 | 17.46 | 1,176,860 | -0.16(-0.92%) |
Mar 26, 2018 | 17.37 | 17.67 | 17.37 | 17.63 | 951,460 | +0.45(+2.62%) |
Mar 23, 2018 | 17.55 | 17.59 | 17.18 | 17.18 | 845,232 | -0.37(-2.10%) |
Mar 22, 2018 | 17.55 | 17.67 | 17.45 | 17.55 | 944,405 | -0.15(-0.86%) |
Mar 21, 2018 | 17.70 | 17.82 | 17.55 | 17.70 | 1,112,065 | +0.02(+0.10%) |
Mar 20, 2018 | 17.67 | 17.88 | 17.51 | 17.68 | 1,370,447 | +0.06(+0.36%) |
Mar 19, 2018 | 17.93 | 17.96 | 17.50 | 17.62 | 1,504,206 | -0.35(-1.95%) |
Mar 16, 2018 | 18.14 | 18.27 | 17.95 | 17.97 | 2,069,373 | -0.21(-1.14%) |
Mar 15, 2018 | 17.98 | 18.24 | 17.98 | 18.18 | 1,423,599 | +0.19(+1.05%) |
Mar 14, 2018 | 18.00 | 18.07 | 17.90 | 17.99 | 1,200,537 | -0.03(-0.15%) |
Mar 13, 2018 | 17.96 | 18.09 | 17.91 | 18.01 | 1,392,097 | +0.14(+0.76%) |
Mar 12, 2018 | 17.73 | 18.05 | 17.70 | 17.88 | 1,532,438 | +0.17(+0.97%) |
Mar 09, 2018 | 17.49 | 17.77 | 17.48 | 17.71 | 1,872,705 | +0.29(+1.69%) |
Mar 08, 2018 | 17.20 | 17.48 | 17.08 | 17.41 | 1,483,324 | +0.33(+1.93%) |
Mar 07, 2018 | 17.11 | 17.08 | 1,845,822 | +0.12(+0.68%) | ||
Mar 06, 2018 | 17.40 | 17.41 | 16.95 | 16.97 | 3,399,487 | -0.39(-2.26%) |
Mar 05, 2018 | 17.62 | 17.82 | 17.36 | 17.36 | 3,962,841 | -0.31(-1.76%) |
Mar 02, 2018 | 17.37 | 17.73 | 17.29 | 17.67 | 2,856,344 | +0.09(+0.51%) |