Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.72 | 16.88 | 16.46 | 16.69 | 3,118,310 | +0.04(+0.24%) |
May 30, 2018 | 16.49 | 16.73 | 16.37 | 16.65 | 3,005,164 | +0.25(+1.52%) |
May 29, 2018 | 16.44 | 16.71 | 16.27 | 16.40 | 3,600,862 | -0.16(-0.97%) |
May 25, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.27(-1.60%) | |
May 24, 2018 | 16.61 | 16.98 | 16.60 | 16.83 | 4,246,239 | +0.16(+0.96%) |
May 23, 2018 | 16.70 | 16.87 | 16.48 | 16.67 | 4,075,653 | -0.08(-0.48%) |
May 22, 2018 | 17.15 | 17.24 | 16.72 | 16.75 | 7,310,820 | -0.41(-2.39%) |
May 21, 2018 | 17.62 | 17.79 | 17.16 | 17.16 | 4,527,105 | -0.64(-3.60%) |
May 18, 2018 | 17.55 | 17.85 | 17.46 | 17.80 | 1,880,312 | +0.20(+1.14%) |
May 17, 2018 | 17.50 | 17.74 | 17.37 | 17.60 | 1,646,788 | +0.05(+0.28%) |
May 16, 2018 | 17.78 | 17.79 | 17.09 | 17.55 | 4,513,619 | -0.29(-1.63%) |
May 15, 2018 | 17.59 | 17.85 | 17.50 | 17.84 | 1,750,083 | +0.21(+1.19%) |
May 14, 2018 | 17.76 | 18.03 | 17.54 | 17.63 | 1,842,725 | -0.11(-0.62%) |
May 11, 2018 | 18.08 | 18.18 | 17.57 | 17.74 | 2,018,684 | -0.43(-2.37%) |
May 10, 2018 | 18.20 | 18.26 | 18.05 | 18.17 | 2,175,291 | +0.06(+0.33%) |
May 09, 2018 | 17.89 | 18.18 | 17.73 | 18.11 | 2,143,584 | +0.25(+1.40%) |
May 08, 2018 | 17.67 | 18.13 | 17.61 | 17.86 | 3,573,925 | +0.23(+1.30%) |
May 07, 2018 | 17.27 | 17.73 | 17.10 | 17.63 | 4,911,155 | +0.43(+2.50%) |
May 04, 2018 | 16.60 | 17.35 | 16.60 | 17.20 | 6,567,600 | +0.45(+2.69%) |
May 03, 2018 | 18.10 | 18.47 | 16.71 | 16.75 | 10,931,225 | -1.80(-9.70%) |
May 02, 2018 | 18.45 | 18.70 | 18.20 | 18.55 | 7,228,924 | +0.17(+0.92%) |
May 01, 2018 | 18.05 | 18.43 | 17.66 | 18.38 | 5,341,857 | +0.33(+1.83%) |
Apr 30, 2018 | 17.92 | 18.13 | 17.71 | 18.05 | 3,032,415 | +0.20(+1.12%) |
Apr 27, 2018 | 18.40 | 18.47 | 17.83 | 17.85 | 2,218,304 | -0.48(-2.62%) |
Apr 26, 2018 | 18.31 | 18.52 | 18.20 | 18.33 | 1,636,634 | +0.14(+0.77%) |
Apr 25, 2018 | 18.37 | 18.50 | 17.80 | 18.19 | 2,219,021 | -0.18(-0.98%) |
Apr 24, 2018 | 18.73 | 18.87 | 18.22 | 18.37 | 3,684,834 | -0.23(-1.24%) |
Apr 23, 2018 | 18.37 | 18.75 | 18.34 | 18.60 | 2,394,870 | +0.33(+1.81%) |
Apr 20, 2018 | 18.75 | 18.90 | 18.21 | 18.27 | 3,387,711 | -0.57(-3.03%) |
Apr 19, 2018 | 18.82 | 18.98 | 18.68 | 18.84 | 2,135,789 | +0.01(+0.05%) |
Apr 18, 2018 | 18.92 | 19.12 | 18.83 | 18.83 | 2,354,640 | +0.01(+0.05%) |
Apr 17, 2018 | 19.03 | 19.18 | 18.70 | 18.82 | 4,243,655 | -0.15(-0.79%) |
Apr 16, 2018 | 19.00 | 19.36 | 18.66 | 18.97 | 4,510,056 | +0.26(+1.39%) |
Apr 13, 2018 | 18.90 | 19.08 | 18.40 | 18.71 | 4,517,478 | -0.04(-0.21%) |
Apr 12, 2018 | 18.15 | 18.79 | 18.00 | 18.75 | 5,761,277 | +0.65(+3.59%) |
Apr 11, 2018 | 17.07 | 18.30 | 17.06 | 18.10 | 4,914,929 | +0.96(+5.60%) |
Apr 10, 2018 | 17.32 | 17.40 | 17.00 | 17.14 | 2,977,985 | +0.03(+0.18%) |
Apr 09, 2018 | 17.42 | 17.52 | 17.09 | 17.11 | 1,449,770 | -0.22(-1.27%) |
Apr 06, 2018 | 17.33 | 2,582,660 | -0.35(-1.98%) | |||
Apr 05, 2018 | 17.44 | 17.74 | 17.28 | 17.68 | 2,789,959 | +0.31(+1.78%) |
Apr 04, 2018 | 16.50 | 17.50 | 16.43 | 17.37 | 2,813,654 | +0.40(+2.36%) |
Apr 03, 2018 | 16.90 | 17.05 | 16.71 | 16.97 | 2,221,647 | +0.18(+1.07%) |
Apr 02, 2018 | 16.77 | 16.96 | 16.38 | 16.79 | 2,561,049 | -0.14(-0.83%) |
Mar 29, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.10(+0.59%) | |
Mar 28, 2018 | 16.87 | 17.18 | 16.66 | 16.83 | 3,939,135 | +0.24(+1.45%) |
Mar 27, 2018 | 17.44 | 17.50 | 16.40 | 16.59 | 2,817,298 | -0.72(-4.16%) |
Mar 26, 2018 | 17.25 | 17.52 | 17.05 | 17.31 | 2,541,829 | +0.39(+2.30%) |
Mar 23, 2018 | 17.02 | 17.36 | 16.79 | 16.92 | 3,620,102 | -0.14(-0.82%) |
Mar 22, 2018 | 17.60 | 17.71 | 17.05 | 17.06 | 3,196,933 | -0.72(-4.05%) |
Mar 21, 2018 | 17.52 | 17.99 | 17.42 | 17.78 | 2,136,808 | +0.20(+1.14%) |
Mar 20, 2018 | 17.60 | 17.75 | 17.33 | 17.58 | 2,602,592 | +0.03(+0.17%) |
Mar 19, 2018 | 17.59 | 17.85 | 17.17 | 17.55 | 4,201,118 | -0.21(-1.18%) |
Mar 16, 2018 | 18.76 | 18.84 | 17.75 | 17.76 | 9,914,916 | -0.36(-1.99%) |
Mar 15, 2018 | 17.47 | 18.72 | 17.25 | 18.12 | 10,024,173 | +0.67(+3.84%) |
Mar 14, 2018 | 17.62 | 17.80 | 17.35 | 17.45 | 2,471,252 | -0.17(-0.96%) |
Mar 13, 2018 | 17.90 | 18.03 | 17.34 | 17.62 | 3,075,032 | -0.19(-1.07%) |
Mar 12, 2018 | 18.00 | 18.01 | 17.63 | 17.81 | 2,454,720 | -0.17(-0.95%) |
Mar 09, 2018 | 17.87 | 17.96 | 17.70 | 17.98 | 3,282,367 | +0.22(+1.24%) |
Mar 08, 2018 | 18.13 | 18.29 | 17.74 | 17.76 | 3,527,819 | -0.38(-2.09%) |
Mar 07, 2018 | 17.55 | 18.25 | 17.46 | 18.14 | 5,012,706 | +0.40(+2.25%) |
Mar 06, 2018 | 17.87 | 17.97 | 17.68 | 17.74 | 4,278,524 | +0.11(+0.62%) |
Mar 05, 2018 | 17.17 | 17.82 | 17.10 | 17.63 | 6,169,722 | +0.38(+2.20%) |
Mar 02, 2018 | 16.74 | 17.29 | 16.63 | 17.25 | 4,271,690 | +0.65(+3.92%) |