Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.57 | 16.64 | 16.44 | 16.60 | 2,745,462 | -0.10(-0.60%) |
May 30, 2018 | 16.58 | 16.75 | 16.50 | 16.70 | 5,684,559 | +0.37(+2.27%) |
May 29, 2018 | 16.62 | 16.68 | 16.26 | 16.33 | 14,455,989 | -0.91(-5.29%) |
May 25, 2018 | 17.24 | 17.24 | 17.24 | 0 | -0.22(-1.28%) | |
May 24, 2018 | 17.52 | 17.53 | 17.36 | 17.46 | 1,185,637 | -0.14(-0.79%) |
May 23, 2018 | 17.64 | 17.65 | 17.52 | 17.60 | 1,094,373 | -0.34(-1.90%) |
May 22, 2018 | 17.95 | 18.00 | 17.93 | 17.94 | 899,388 | +0.14(+0.78%) |
May 21, 2018 | 17.76 | 17.83 | 17.76 | 17.80 | 471,458 | +0.08(+0.44%) |
May 18, 2018 | 17.80 | 17.80 | 17.71 | 17.72 | 711,549 | -0.14(-0.78%) |
May 17, 2018 | 17.83 | 17.92 | 17.80 | 17.86 | 656,154 | -0.02(-0.09%) |
May 16, 2018 | 17.85 | 17.92 | 17.81 | 17.88 | 803,857 | -0.21(-1.15%) |
May 15, 2018 | 18.03 | 18.14 | 17.98 | 18.09 | 810,460 | -0.08(-0.43%) |
May 14, 2018 | 18.20 | 18.21 | 18.13 | 18.17 | 1,583,692 | -0.06(-0.34%) |
May 11, 2018 | 18.23 | 18.28 | 18.21 | 18.23 | 262,978 | +0.04(+0.21%) |
May 10, 2018 | 18.09 | 18.19 | 18.05 | 18.19 | 731,875 | +0.11(+0.60%) |
May 09, 2018 | 18.00 | 18.11 | 18.00 | 18.08 | 746,966 | +0.18(+0.99%) |
May 08, 2018 | 17.83 | 17.91 | 17.80 | 17.90 | 1,343,541 | -0.06(-0.34%) |
May 07, 2018 | 17.97 | 18.01 | 17.93 | 17.96 | 8,721,244 | -0.01(-0.04%) |
May 04, 2018 | 17.76 | 18.01 | 17.72 | 17.97 | 702,497 | -0.05(-0.26%) |
May 03, 2018 | 18.03 | 18.05 | 17.86 | 18.02 | 864,666 | -0.02(-0.13%) |
May 02, 2018 | 18.18 | 18.20 | 18.04 | 18.04 | 521,007 | -0.02(-0.13%) |
May 01, 2018 | 18.10 | 18.16 | 17.98 | 18.06 | 555,532 | -0.08(-0.47%) |
Apr 30, 2018 | 18.21 | 18.27 | 18.15 | 18.15 | 889,104 | -0.11(-0.59%) |
Apr 27, 2018 | 18.26 | 18.28 | 18.17 | 18.26 | 1,821,768 | -0.02(-0.13%) |
Apr 26, 2018 | 18.30 | 18.32 | 18.23 | 18.28 | 363,156 | -0.02(-0.08%) |
Apr 25, 2018 | 18.26 | 18.34 | 18.19 | 18.30 | 2,337,457 | -0.08(-0.46%) |
Apr 24, 2018 | 18.48 | 18.54 | 18.33 | 18.38 | 926,328 | -0.13(-0.71%) |
Apr 23, 2018 | 18.48 | 18.54 | 18.44 | 18.51 | 601,230 | +0.06(+0.33%) |
Apr 20, 2018 | 18.43 | 18.49 | 18.41 | 18.45 | 254,978 | -0.04(-0.21%) |
Apr 19, 2018 | 18.47 | 18.55 | 18.45 | 18.49 | 776,794 | +0.08(+0.42%) |
Apr 18, 2018 | 18.41 | 18.48 | 18.40 | 18.41 | 1,189,538 | +0.05(+0.29%) |
Apr 17, 2018 | 18.37 | 18.39 | 18.33 | 18.36 | 506,157 | +0.06(+0.34%) |
Apr 16, 2018 | 18.29 | 18.32 | 18.25 | 18.30 | 595,970 | +0.09(+0.51%) |
Apr 13, 2018 | 18.39 | 18.39 | 18.16 | 18.20 | 2,719,034 | +0.01(+0.04%) |
Apr 12, 2018 | 18.12 | 18.22 | 18.12 | 18.20 | 2,331,303 | +0.17(+0.94%) |
Apr 11, 2018 | 18.12 | 18.13 | 18.02 | 18.03 | 895,384 | -0.10(-0.55%) |
Apr 10, 2018 | 18.13 | 18.18 | 18.06 | 18.13 | 1,631,834 | +0.21(+1.16%) |
Apr 09, 2018 | 17.96 | 18.06 | 17.89 | 17.92 | 1,326,394 | +0.17(+0.96%) |
Apr 06, 2018 | 17.88 | 17.92 | 17.70 | 17.75 | 1,578,381 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.92 | 17.83 | 17.87 | 933,038 | +0.12(+0.70%) |
Apr 04, 2018 | 17.45 | 17.76 | 17.45 | 17.75 | 1,853,290 | +0.03(+0.17%) |
Apr 03, 2018 | 17.68 | 17.74 | 17.59 | 17.72 | 1,435,336 | +0.12(+0.70%) |
Apr 02, 2018 | 17.89 | 17.89 | 17.47 | 17.59 | 2,230,510 | -0.26(-1.47%) |
Mar 29, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.75 | 17.93 | 17.69 | 17.79 | 1,999,192 | +0.14(+0.79%) |
Mar 27, 2018 | 17.97 | 17.97 | 17.59 | 17.65 | 1,496,240 | -0.32(-1.76%) |
Mar 26, 2018 | 17.88 | 17.96 | 17.71 | 17.96 | 2,002,605 | +0.43(+2.47%) |
Mar 23, 2018 | 17.78 | 17.80 | 17.53 | 17.53 | 1,788,646 | -0.22(-1.26%) |
Mar 22, 2018 | 17.96 | 17.97 | 17.75 | 17.76 | 1,496,300 | -0.53(-2.88%) |
Mar 21, 2018 | 18.27 | 18.37 | 18.19 | 18.28 | 835,358 | -0.07(-0.38%) |
Mar 20, 2018 | 18.34 | 18.42 | 18.30 | 18.35 | 716,122 | +0.03(+0.17%) |
Mar 19, 2018 | 18.47 | 18.47 | 18.24 | 18.32 | 2,642,943 | -0.09(-0.46%) |
Mar 16, 2018 | 18.44 | 18.51 | 18.39 | 18.41 | 2,134,285 | +0.07(+0.38%) |
Mar 15, 2018 | 18.30 | 18.41 | 18.26 | 18.34 | 3,084,086 | +0.04(+0.21%) |
Mar 14, 2018 | 18.44 | 18.44 | 18.26 | 18.30 | 1,145,817 | -0.02(-0.08%) |
Mar 13, 2018 | 18.52 | 18.53 | 18.29 | 18.31 | 1,283,653 | -0.20(-1.09%) |
Mar 12, 2018 | 18.46 | 18.53 | 18.43 | 18.51 | 3,027,115 | +0.06(+0.33%) |
Mar 09, 2018 | 18.40 | 18.46 | 18.35 | 18.45 | 784,937 | +0.05(+0.29%) |
Mar 08, 2018 | 18.50 | 18.55 | 18.34 | 18.40 | 747,645 | -0.03(-0.17%) |
Mar 07, 2018 | 18.46 | 18.30 | 18.43 | 803,367 | +0.01(+0.04%) | |
Mar 06, 2018 | 18.43 | 18.45 | 18.32 | 18.42 | 4,684,479 | +0.17(+0.93%) |
Mar 05, 2018 | 18.07 | 18.27 | 18.03 | 18.25 | 656,256 | -0.02(-0.13%) |
Mar 02, 2018 | 18.17 | 18.29 | 18.07 | 18.27 | 4,023,692 | -0.06(-0.34%) |