Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.58 | 16.65 | 16.45 | 16.60 | 2,744,156 | -0.10(-0.60%) |
May 30, 2018 | 16.59 | 16.76 | 16.50 | 16.70 | 5,681,855 | +0.37(+2.27%) |
May 29, 2018 | 16.63 | 16.69 | 16.26 | 16.33 | 14,449,111 | -0.91(-5.29%) |
May 25, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.22(-1.28%) | |
May 24, 2018 | 17.52 | 17.54 | 17.36 | 17.47 | 1,185,073 | -0.14(-0.79%) |
May 23, 2018 | 17.65 | 17.66 | 17.53 | 17.61 | 1,093,852 | -0.34(-1.90%) |
May 22, 2018 | 17.96 | 18.00 | 17.93 | 17.95 | 898,960 | +0.14(+0.78%) |
May 21, 2018 | 17.77 | 17.83 | 17.77 | 17.81 | 471,234 | +0.08(+0.44%) |
May 18, 2018 | 17.81 | 17.81 | 17.72 | 17.73 | 711,210 | -0.14(-0.78%) |
May 17, 2018 | 17.84 | 17.93 | 17.81 | 17.87 | 655,842 | -0.02(-0.09%) |
May 16, 2018 | 17.86 | 17.93 | 17.82 | 17.89 | 803,475 | -0.21(-1.15%) |
May 15, 2018 | 18.03 | 18.15 | 17.99 | 18.10 | 810,075 | -0.08(-0.43%) |
May 14, 2018 | 18.20 | 18.22 | 18.14 | 18.17 | 1,582,938 | -0.06(-0.34%) |
May 11, 2018 | 18.24 | 18.29 | 18.22 | 18.24 | 262,853 | +0.04(+0.21%) |
May 10, 2018 | 18.10 | 18.20 | 18.06 | 18.20 | 731,527 | +0.11(+0.60%) |
May 09, 2018 | 18.01 | 18.12 | 18.01 | 18.09 | 746,610 | +0.18(+0.99%) |
May 08, 2018 | 17.83 | 17.92 | 17.81 | 17.91 | 1,342,902 | -0.06(-0.34%) |
May 07, 2018 | 17.98 | 18.02 | 17.94 | 17.97 | 8,717,095 | -0.01(-0.04%) |
May 04, 2018 | 17.76 | 18.02 | 17.73 | 17.98 | 702,163 | -0.05(-0.26%) |
May 03, 2018 | 18.03 | 18.05 | 17.86 | 18.03 | 864,255 | -0.02(-0.13%) |
May 02, 2018 | 18.19 | 18.21 | 18.05 | 18.05 | 520,759 | -0.02(-0.13%) |
May 01, 2018 | 18.11 | 18.17 | 17.99 | 18.07 | 555,268 | -0.09(-0.47%) |
Apr 30, 2018 | 18.22 | 18.27 | 18.15 | 18.16 | 888,681 | -0.11(-0.59%) |
Apr 27, 2018 | 18.27 | 18.29 | 18.17 | 18.27 | 1,820,901 | -0.02(-0.13%) |
Apr 26, 2018 | 18.31 | 18.33 | 18.24 | 18.29 | 362,983 | -0.02(-0.08%) |
Apr 25, 2018 | 18.27 | 18.34 | 18.20 | 18.31 | 2,336,345 | -0.09(-0.46%) |
Apr 24, 2018 | 18.49 | 18.55 | 18.34 | 18.39 | 925,887 | -0.13(-0.71%) |
Apr 23, 2018 | 18.49 | 18.55 | 18.45 | 18.52 | 600,944 | +0.06(+0.33%) |
Apr 20, 2018 | 18.44 | 18.50 | 18.41 | 18.46 | 254,857 | -0.04(-0.21%) |
Apr 19, 2018 | 18.48 | 18.56 | 18.46 | 18.50 | 776,424 | +0.08(+0.42%) |
Apr 18, 2018 | 18.42 | 18.49 | 18.41 | 18.42 | 1,188,972 | +0.05(+0.29%) |
Apr 17, 2018 | 18.38 | 18.40 | 18.34 | 18.37 | 505,916 | +0.06(+0.34%) |
Apr 16, 2018 | 18.30 | 18.33 | 18.26 | 18.31 | 595,686 | +0.09(+0.51%) |
Apr 13, 2018 | 18.40 | 18.40 | 18.17 | 18.21 | 2,717,740 | +0.01(+0.04%) |
Apr 12, 2018 | 18.13 | 18.22 | 18.13 | 18.20 | 2,330,194 | +0.17(+0.94%) |
Apr 11, 2018 | 18.13 | 18.14 | 18.03 | 18.03 | 894,958 | -0.10(-0.55%) |
Apr 10, 2018 | 18.14 | 18.19 | 18.07 | 18.14 | 1,631,058 | +0.21(+1.16%) |
Apr 09, 2018 | 17.97 | 18.07 | 17.90 | 17.93 | 1,325,763 | +0.17(+0.96%) |
Apr 06, 2018 | 17.89 | 17.93 | 17.71 | 17.76 | 1,577,630 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.93 | 17.83 | 17.88 | 932,594 | +0.12(+0.70%) |
Apr 04, 2018 | 17.46 | 17.76 | 17.46 | 17.76 | 1,852,408 | +0.03(+0.17%) |
Apr 03, 2018 | 17.69 | 17.75 | 17.60 | 17.73 | 1,434,653 | +0.12(+0.70%) |
Apr 02, 2018 | 17.90 | 17.90 | 17.48 | 17.60 | 2,229,448 | -0.26(-1.47%) |
Mar 29, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.76 | 17.94 | 17.69 | 17.80 | 1,998,241 | +0.14(+0.79%) |
Mar 27, 2018 | 17.98 | 17.98 | 17.59 | 17.66 | 1,495,528 | -0.32(-1.76%) |
Mar 26, 2018 | 17.89 | 17.97 | 17.72 | 17.97 | 2,001,652 | +0.43(+2.47%) |
Mar 23, 2018 | 17.79 | 17.81 | 17.54 | 17.54 | 1,787,795 | -0.22(-1.26%) |
Mar 22, 2018 | 17.97 | 17.98 | 17.76 | 17.76 | 1,495,588 | -0.53(-2.88%) |
Mar 21, 2018 | 18.27 | 18.38 | 18.20 | 18.29 | 834,961 | -0.07(-0.38%) |
Mar 20, 2018 | 18.34 | 18.43 | 18.31 | 18.36 | 715,781 | +0.03(+0.17%) |
Mar 19, 2018 | 18.48 | 18.48 | 18.25 | 18.33 | 2,641,686 | -0.09(-0.46%) |
Mar 16, 2018 | 18.45 | 18.52 | 18.40 | 18.41 | 2,133,270 | +0.07(+0.38%) |
Mar 15, 2018 | 18.31 | 18.42 | 18.27 | 18.34 | 3,082,618 | +0.04(+0.21%) |
Mar 14, 2018 | 18.45 | 18.45 | 18.27 | 18.31 | 1,145,272 | -0.02(-0.08%) |
Mar 13, 2018 | 18.53 | 18.54 | 18.30 | 18.32 | 1,283,043 | -0.20(-1.09%) |
Mar 12, 2018 | 18.47 | 18.54 | 18.44 | 18.52 | 3,025,675 | +0.06(+0.33%) |
Mar 09, 2018 | 18.41 | 18.47 | 18.36 | 18.46 | 784,564 | +0.05(+0.29%) |
Mar 08, 2018 | 18.51 | 18.56 | 18.34 | 18.41 | 747,289 | -0.03(-0.17%) |
Mar 07, 2018 | 18.47 | 18.31 | 18.44 | 802,985 | +0.01(+0.04%) | |
Mar 06, 2018 | 18.44 | 18.46 | 18.33 | 18.43 | 4,682,250 | +0.17(+0.93%) |
Mar 05, 2018 | 18.08 | 18.28 | 18.03 | 18.26 | 655,944 | -0.02(-0.13%) |
Mar 02, 2018 | 18.18 | 18.30 | 18.08 | 18.28 | 4,021,778 | -0.06(-0.34%) |