Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.22 | 17.24 | 17.08 | 17.10 | 2,033,027 | -0.16(-0.92%) |
May 30, 2018 | 17.09 | 17.26 | 17.06 | 17.26 | 1,614,097 | +0.37(+2.20%) |
May 29, 2018 | 16.99 | 17.03 | 16.83 | 16.89 | 2,776,814 | -0.23(-1.37%) |
May 25, 2018 | 17.12 | 17.12 | 17.12 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.22 | 17.25 | 17.11 | 17.23 | 1,255,736 | +0.02(+0.13%) |
May 23, 2018 | 17.13 | 17.21 | 17.11 | 17.21 | 1,658,181 | -0.09(-0.53%) |
May 22, 2018 | 17.41 | 17.41 | 17.27 | 17.30 | 1,505,682 | -0.12(-0.70%) |
May 21, 2018 | 17.33 | 17.42 | 17.33 | 17.42 | 1,434,981 | +0.22(+1.28%) |
May 18, 2018 | 17.22 | 17.25 | 17.19 | 17.20 | 1,442,897 | -0.12(-0.70%) |
May 17, 2018 | 17.31 | 17.36 | 17.26 | 17.32 | 1,439,187 | +0.02(+0.13%) |
May 16, 2018 | 17.26 | 17.33 | 17.24 | 17.30 | 1,870,847 | +0.16(+0.93%) |
May 15, 2018 | 17.14 | 17.19 | 17.08 | 17.14 | 1,915,792 | -0.21(-1.22%) |
May 14, 2018 | 17.41 | 17.43 | 17.33 | 17.35 | 1,474,735 | +0.04(+0.22%) |
May 11, 2018 | 17.32 | 17.36 | 17.28 | 17.31 | 1,387,483 | -0.02(-0.13%) |
May 10, 2018 | 17.24 | 17.33 | 17.19 | 17.33 | 1,354,468 | +0.20(+1.19%) |
May 09, 2018 | 17.03 | 17.13 | 17.03 | 17.13 | 1,523,882 | +0.08(+0.44%) |
May 08, 2018 | 17.01 | 17.05 | 16.96 | 17.05 | 1,787,107 | -0.08(-0.44%) |
May 07, 2018 | 17.11 | 17.19 | 17.10 | 17.13 | 1,568,711 | -0.09(-0.53%) |
May 04, 2018 | 16.99 | 17.24 | 16.96 | 17.22 | 1,687,675 | +0.02(+0.13%) |
May 03, 2018 | 17.14 | 17.24 | 16.99 | 17.20 | 2,416,554 | +0.16(+0.93%) |
May 02, 2018 | 17.05 | 17.18 | 16.99 | 17.04 | 1,645,544 | +0.14(+0.85%) |
May 01, 2018 | 16.87 | 16.90 | 16.80 | 16.89 | 1,583,537 | +0.08(+0.50%) |
Apr 30, 2018 | 16.90 | 16.94 | 16.80 | 16.81 | 4,326,398 | -0.14(-0.85%) |
Apr 27, 2018 | 16.88 | 16.96 | 16.85 | 16.96 | 1,758,542 | +0.10(+0.58%) |
Apr 26, 2018 | 16.84 | 16.88 | 16.79 | 16.86 | 967,849 | +0.08(+0.50%) |
Apr 25, 2018 | 16.74 | 16.82 | 16.68 | 16.77 | 1,894,732 | -0.03(-0.18%) |
Apr 24, 2018 | 16.97 | 16.99 | 16.77 | 16.80 | 2,022,845 | +0.00(+0.00%) |
Apr 23, 2018 | 16.87 | 16.88 | 16.77 | 16.80 | 1,973,235 | +0.01(+0.04%) |
Apr 20, 2018 | 16.85 | 16.86 | 16.77 | 16.80 | 3,094,839 | -0.17(-1.03%) |
Apr 19, 2018 | 17.08 | 17.11 | 16.92 | 16.97 | 2,530,804 | -0.18(-1.06%) |
Apr 18, 2018 | 17.10 | 17.17 | 17.08 | 17.15 | 2,128,153 | +0.10(+0.58%) |
Apr 17, 2018 | 17.00 | 17.09 | 16.99 | 17.05 | 1,927,941 | +0.02(+0.13%) |
Apr 16, 2018 | 16.99 | 17.06 | 16.98 | 17.03 | 3,711,039 | +0.08(+0.45%) |
Apr 13, 2018 | 17.08 | 17.09 | 16.91 | 16.96 | 1,617,535 | +0.00(+0.00%) |
Apr 12, 2018 | 16.94 | 17.00 | 16.93 | 16.96 | 1,791,955 | +0.05(+0.31%) |
Apr 11, 2018 | 16.87 | 16.99 | 16.87 | 16.90 | 1,715,311 | -0.11(-0.67%) |
Apr 10, 2018 | 16.94 | 17.05 | 16.92 | 17.02 | 4,808,340 | +0.30(+1.81%) |
Apr 09, 2018 | 16.70 | 16.85 | 16.67 | 16.71 | 2,843,204 | +0.19(+1.15%) |
Apr 06, 2018 | 16.70 | 16.77 | 16.49 | 16.52 | 3,273,765 | -0.19(-1.13%) |
Apr 05, 2018 | 16.67 | 16.77 | 16.57 | 16.71 | 4,925,637 | +0.02(+0.09%) |
Apr 04, 2018 | 16.46 | 16.73 | 16.46 | 16.70 | 4,325,907 | +0.11(+0.69%) |
Apr 03, 2018 | 16.50 | 16.62 | 16.46 | 16.58 | 3,910,554 | +0.19(+1.16%) |
Apr 02, 2018 | 16.57 | 16.67 | 16.32 | 16.39 | 5,295,112 | -0.29(-1.73%) |
Mar 29, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.14(+0.82%) | |
Mar 28, 2018 | 16.59 | 16.70 | 16.52 | 16.55 | 5,057,532 | +0.01(+0.05%) |
Mar 27, 2018 | 16.80 | 16.81 | 16.49 | 16.54 | 4,089,509 | -0.33(-1.93%) |
Mar 26, 2018 | 16.77 | 16.88 | 16.61 | 16.86 | 4,657,150 | +0.30(+1.78%) |
Mar 23, 2018 | 16.87 | 16.89 | 16.57 | 16.57 | 5,274,901 | -0.22(-1.31%) |
Mar 22, 2018 | 16.95 | 17.01 | 16.79 | 16.79 | 4,250,002 | -0.44(-2.55%) |
Mar 21, 2018 | 17.05 | 17.28 | 17.03 | 17.23 | 2,386,684 | +0.17(+1.02%) |
Mar 20, 2018 | 17.08 | 17.11 | 17.02 | 17.05 | 2,796,103 | -0.06(-0.35%) |
Mar 19, 2018 | 17.15 | 17.18 | 17.00 | 17.11 | 2,163,834 | -0.14(-0.79%) |
Mar 16, 2018 | 17.29 | 17.33 | 17.25 | 17.25 | 1,533,696 | -0.06(-0.35%) |
Mar 15, 2018 | 17.39 | 17.43 | 17.27 | 17.31 | 1,456,615 | -0.19(-1.08%) |
Mar 14, 2018 | 17.61 | 17.61 | 17.45 | 17.50 | 2,436,870 | +0.08(+0.43%) |
Mar 13, 2018 | 17.65 | 17.68 | 17.39 | 17.43 | 2,245,221 | -0.23(-1.29%) |
Mar 12, 2018 | 17.63 | 17.69 | 17.59 | 17.65 | 2,529,068 | -0.01(-0.04%) |
Mar 09, 2018 | 17.51 | 17.67 | 17.49 | 17.66 | 2,325,671 | +0.31(+1.79%) |
Mar 08, 2018 | 17.36 | 17.39 | 17.24 | 17.35 | 2,870,337 | +0.02(+0.13%) |
Mar 07, 2018 | 17.37 | 17.18 | 17.33 | 3,349,839 | -0.11(-0.65%) | |
Mar 06, 2018 | 17.49 | 17.53 | 17.38 | 17.44 | 2,223,151 | +0.14(+0.79%) |
Mar 05, 2018 | 17.07 | 17.33 | 17.05 | 17.30 | 2,583,814 | +0.08(+0.44%) |
Mar 02, 2018 | 17.09 | 17.24 | 17.02 | 17.23 | 3,188,578 | +0.05(+0.31%) |