Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.55 | 17.57 | 17.41 | 17.43 | 1,994,563 | -0.16(-0.92%) |
May 30, 2018 | 17.42 | 17.59 | 17.39 | 17.59 | 1,583,559 | +0.38(+2.20%) |
May 29, 2018 | 17.32 | 17.36 | 17.16 | 17.21 | 2,724,277 | -0.24(-1.37%) |
May 25, 2018 | 17.45 | 17.45 | 17.45 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.55 | 17.58 | 17.44 | 17.56 | 1,231,978 | +0.02(+0.13%) |
May 23, 2018 | 17.46 | 17.54 | 17.44 | 17.54 | 1,626,809 | -0.09(-0.53%) |
May 22, 2018 | 17.75 | 17.75 | 17.61 | 17.63 | 1,477,195 | -0.12(-0.70%) |
May 21, 2018 | 17.66 | 17.75 | 17.66 | 17.75 | 1,407,832 | +0.22(+1.28%) |
May 18, 2018 | 17.55 | 17.58 | 17.52 | 17.53 | 1,415,597 | -0.12(-0.70%) |
May 17, 2018 | 17.65 | 17.70 | 17.59 | 17.65 | 1,411,959 | +0.02(+0.13%) |
May 16, 2018 | 17.59 | 17.67 | 17.58 | 17.63 | 1,835,451 | +0.16(+0.93%) |
May 15, 2018 | 17.47 | 17.53 | 17.41 | 17.47 | 1,879,546 | -0.22(-1.22%) |
May 14, 2018 | 17.75 | 17.77 | 17.67 | 17.68 | 1,446,834 | +0.04(+0.22%) |
May 11, 2018 | 17.65 | 17.69 | 17.62 | 17.65 | 1,361,232 | -0.02(-0.13%) |
May 10, 2018 | 17.58 | 17.67 | 17.53 | 17.67 | 1,328,842 | +0.21(+1.19%) |
May 09, 2018 | 17.36 | 17.46 | 17.36 | 17.46 | 1,495,051 | +0.08(+0.44%) |
May 08, 2018 | 17.34 | 17.38 | 17.29 | 17.38 | 1,753,295 | -0.08(-0.44%) |
May 07, 2018 | 17.44 | 17.52 | 17.43 | 17.46 | 1,539,032 | -0.09(-0.53%) |
May 04, 2018 | 17.31 | 17.58 | 17.29 | 17.55 | 1,655,745 | +0.02(+0.13%) |
May 03, 2018 | 17.48 | 17.57 | 17.32 | 17.53 | 2,370,834 | +0.16(+0.93%) |
May 02, 2018 | 17.37 | 17.51 | 17.32 | 17.37 | 1,614,411 | +0.15(+0.85%) |
May 01, 2018 | 17.20 | 17.23 | 17.13 | 17.22 | 1,553,577 | +0.08(+0.50%) |
Apr 30, 2018 | 17.23 | 17.27 | 17.13 | 17.14 | 4,244,544 | -0.15(-0.85%) |
Apr 27, 2018 | 17.20 | 17.28 | 17.17 | 17.28 | 1,725,271 | +0.10(+0.58%) |
Apr 26, 2018 | 17.17 | 17.20 | 17.11 | 17.18 | 949,538 | +0.08(+0.50%) |
Apr 25, 2018 | 17.07 | 17.14 | 17.00 | 17.10 | 1,858,885 | -0.03(-0.18%) |
Apr 24, 2018 | 17.30 | 17.32 | 17.10 | 17.13 | 1,984,573 | +0.00(+0.00%) |
Apr 23, 2018 | 17.20 | 17.20 | 17.10 | 17.13 | 1,935,902 | +0.01(+0.04%) |
Apr 20, 2018 | 17.17 | 17.19 | 17.09 | 17.12 | 3,036,285 | -0.18(-1.03%) |
Apr 19, 2018 | 17.41 | 17.44 | 17.25 | 17.30 | 2,482,922 | -0.19(-1.06%) |
Apr 18, 2018 | 17.43 | 17.50 | 17.41 | 17.48 | 2,087,889 | +0.10(+0.58%) |
Apr 17, 2018 | 17.33 | 17.42 | 17.31 | 17.38 | 1,891,465 | +0.02(+0.13%) |
Apr 16, 2018 | 17.31 | 17.39 | 17.31 | 17.36 | 3,640,828 | +0.08(+0.45%) |
Apr 13, 2018 | 17.41 | 17.42 | 17.24 | 17.28 | 1,586,931 | +0.00(+0.00%) |
Apr 12, 2018 | 17.27 | 17.33 | 17.26 | 17.28 | 1,758,052 | +0.05(+0.31%) |
Apr 11, 2018 | 17.20 | 17.32 | 17.20 | 17.23 | 1,682,858 | -0.12(-0.67%) |
Apr 10, 2018 | 17.27 | 17.38 | 17.24 | 17.34 | 4,717,368 | +0.31(+1.81%) |
Apr 09, 2018 | 17.02 | 17.17 | 17.00 | 17.04 | 2,789,412 | +0.19(+1.15%) |
Apr 06, 2018 | 17.02 | 17.09 | 16.81 | 16.84 | 3,211,827 | -0.19(-1.13%) |
Apr 05, 2018 | 16.99 | 17.10 | 16.89 | 17.04 | 4,832,446 | +0.02(+0.09%) |
Apr 04, 2018 | 16.78 | 17.05 | 16.77 | 17.02 | 4,244,062 | +0.12(+0.69%) |
Apr 03, 2018 | 16.82 | 16.94 | 16.78 | 16.90 | 3,836,568 | +0.19(+1.15%) |
Apr 02, 2018 | 16.89 | 16.99 | 16.63 | 16.71 | 5,194,931 | -0.29(-1.73%) |
Mar 29, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.14(+0.82%) | |
Mar 28, 2018 | 16.91 | 17.02 | 16.83 | 16.87 | 4,961,845 | +0.01(+0.05%) |
Mar 27, 2018 | 17.12 | 17.14 | 16.80 | 16.86 | 4,012,137 | -0.33(-1.93%) |
Mar 26, 2018 | 17.09 | 17.20 | 16.93 | 17.19 | 4,569,038 | +0.30(+1.78%) |
Mar 23, 2018 | 17.20 | 17.22 | 16.89 | 16.89 | 5,175,102 | -0.22(-1.31%) |
Mar 22, 2018 | 17.27 | 17.34 | 17.11 | 17.11 | 4,169,594 | -0.45(-2.55%) |
Mar 21, 2018 | 17.38 | 17.61 | 17.36 | 17.56 | 2,341,529 | +0.18(+1.02%) |
Mar 20, 2018 | 17.41 | 17.44 | 17.34 | 17.38 | 2,743,202 | -0.06(-0.35%) |
Mar 19, 2018 | 17.48 | 17.51 | 17.32 | 17.44 | 2,122,895 | -0.14(-0.79%) |
Mar 16, 2018 | 17.62 | 17.67 | 17.58 | 17.58 | 1,504,679 | -0.06(-0.35%) |
Mar 15, 2018 | 17.73 | 17.76 | 17.61 | 17.65 | 1,429,056 | -0.19(-1.08%) |
Mar 14, 2018 | 17.95 | 17.95 | 17.78 | 17.84 | 2,390,765 | +0.08(+0.43%) |
Mar 13, 2018 | 17.99 | 18.02 | 17.72 | 17.76 | 2,202,743 | -0.23(-1.29%) |
Mar 12, 2018 | 17.97 | 18.03 | 17.93 | 17.99 | 2,481,219 | -0.01(-0.04%) |
Mar 09, 2018 | 17.85 | 18.01 | 17.83 | 18.00 | 2,281,670 | +0.32(+1.79%) |
Mar 08, 2018 | 17.69 | 17.73 | 17.57 | 17.68 | 2,816,031 | +0.02(+0.13%) |
Mar 07, 2018 | 17.70 | 17.51 | 17.66 | 3,286,461 | -0.12(-0.65%) | |
Mar 06, 2018 | 17.82 | 17.87 | 17.72 | 17.78 | 2,181,089 | +0.14(+0.79%) |
Mar 05, 2018 | 17.40 | 17.66 | 17.37 | 17.64 | 2,534,929 | +0.08(+0.44%) |
Mar 02, 2018 | 17.42 | 17.58 | 17.35 | 17.56 | 3,128,252 | +0.05(+0.31%) |