Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.51 | 17.67 | 17.42 | 17.63 | 4,205,116 | +0.04(+0.23%) |
May 30, 2018 | 17.20 | 17.61 | 17.11 | 17.59 | 2,888,371 | +0.33(+1.91%) |
May 29, 2018 | 17.02 | 17.30 | 16.93 | 17.26 | 1,971,335 | +0.23(+1.33%) |
May 25, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.06(+0.36%) | |
May 24, 2018 | 17.11 | 17.11 | 16.86 | 16.97 | 1,350,822 | -0.05(-0.32%) |
May 23, 2018 | 16.86 | 17.12 | 16.82 | 17.02 | 2,122,726 | +0.23(+1.35%) |
May 22, 2018 | 16.91 | 16.95 | 16.73 | 16.80 | 2,018,249 | -0.11(-0.65%) |
May 21, 2018 | 16.73 | 16.95 | 16.52 | 16.91 | 2,055,843 | +0.16(+0.94%) |
May 18, 2018 | 16.87 | 16.90 | 16.68 | 16.75 | 1,727,858 | -0.05(-0.33%) |
May 17, 2018 | 17.03 | 17.10 | 16.77 | 16.80 | 1,999,950 | -0.25(-1.45%) |
May 16, 2018 | 17.34 | 17.43 | 17.03 | 17.05 | 1,668,295 | -0.22(-1.27%) |
May 15, 2018 | 17.54 | 17.55 | 17.21 | 17.27 | 2,097,053 | -0.43(-2.41%) |
May 14, 2018 | 17.87 | 17.89 | 17.61 | 17.70 | 1,367,009 | -0.16(-0.92%) |
May 11, 2018 | 18.02 | 18.08 | 17.85 | 17.86 | 1,243,451 | -0.15(-0.84%) |
May 10, 2018 | 18.00 | 18.06 | 17.91 | 18.01 | 1,689,666 | +0.14(+0.77%) |
May 09, 2018 | 17.60 | 17.88 | 17.51 | 17.87 | 1,934,302 | +0.23(+1.28%) |
May 08, 2018 | 17.75 | 17.80 | 17.54 | 17.65 | 2,065,339 | -0.11(-0.62%) |
May 07, 2018 | 17.54 | 17.76 | 17.52 | 17.76 | 1,818,228 | +0.24(+1.37%) |
May 04, 2018 | 17.33 | 17.56 | 17.33 | 17.52 | 1,997,228 | +0.14(+0.79%) |
May 03, 2018 | 17.15 | 17.44 | 17.05 | 17.38 | 2,386,880 | +0.25(+1.48%) |
May 02, 2018 | 17.35 | 17.42 | 17.04 | 17.12 | 5,222,619 | -0.29(-1.66%) |
May 01, 2018 | 17.17 | 17.49 | 16.99 | 17.41 | 4,640,817 | +0.25(+1.44%) |
Apr 30, 2018 | 17.11 | 17.56 | 16.78 | 17.17 | 3,191,573 | +0.16(+0.93%) |
Apr 27, 2018 | 16.84 | 17.08 | 16.78 | 17.01 | 2,607,501 | +0.26(+1.56%) |
Apr 26, 2018 | 16.75 | 16.88 | 16.70 | 16.75 | 1,865,987 | +0.04(+0.25%) |
Apr 25, 2018 | 16.82 | 16.88 | 16.62 | 16.71 | 2,226,896 | -0.32(-1.86%) |
Apr 24, 2018 | 16.97 | 17.16 | 16.87 | 17.02 | 1,552,652 | +0.12(+0.73%) |
Apr 23, 2018 | 16.94 | 17.05 | 16.82 | 16.90 | 1,584,872 | +0.02(+0.12%) |
Apr 20, 2018 | 17.21 | 17.23 | 16.85 | 16.88 | 1,630,397 | -0.30(-1.72%) |
Apr 19, 2018 | 17.45 | 17.48 | 16.95 | 17.17 | 2,335,991 | -0.36(-2.04%) |
Apr 18, 2018 | 17.67 | 17.72 | 17.48 | 17.53 | 1,151,823 | -0.10(-0.58%) |
Apr 17, 2018 | 17.50 | 17.74 | 17.45 | 17.63 | 1,618,196 | +0.15(+0.86%) |
Apr 16, 2018 | 17.37 | 17.53 | 17.22 | 17.48 | 2,120,755 | +0.18(+1.03%) |
Apr 13, 2018 | 17.08 | 17.30 | 16.99 | 17.30 | 1,798,536 | +0.24(+1.41%) |
Apr 12, 2018 | 17.42 | 17.42 | 17.00 | 17.06 | 2,318,084 | -0.34(-1.97%) |
Apr 11, 2018 | 17.61 | 17.84 | 17.39 | 17.41 | 2,452,634 | -0.23(-1.32%) |
Apr 10, 2018 | 18.00 | 18.00 | 17.54 | 17.64 | 2,920,083 | -0.31(-1.72%) |
Apr 09, 2018 | 18.13 | 18.14 | 17.94 | 17.95 | 2,464,248 | -0.21(-1.14%) |
Apr 06, 2018 | 18.08 | 18.24 | 18.04 | 18.16 | 2,945,457 | +0.10(+0.53%) |
Apr 05, 2018 | 18.10 | 18.10 | 17.74 | 18.06 | 1,821,093 | -0.06(-0.34%) |
Apr 04, 2018 | 17.64 | 18.13 | 17.57 | 18.12 | 2,448,753 | +0.42(+2.37%) |
Apr 03, 2018 | 17.59 | 17.81 | 17.37 | 17.70 | 2,206,315 | +0.16(+0.94%) |
Apr 02, 2018 | 17.93 | 18.00 | 17.45 | 17.54 | 2,031,335 | -0.42(-2.35%) |
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.10(+0.57%) | |
Mar 28, 2018 | 17.47 | 17.93 | 17.42 | 17.86 | 1,649,804 | +0.48(+2.77%) |
Mar 27, 2018 | 17.27 | 17.57 | 17.02 | 17.38 | 1,780,750 | +0.16(+0.91%) |
Mar 26, 2018 | 17.22 | 17.26 | 17.10 | 17.22 | 1,808,370 | +0.17(+1.00%) |
Mar 23, 2018 | 17.39 | 17.41 | 17.00 | 17.05 | 1,731,236 | -0.29(-1.68%) |
Mar 22, 2018 | 17.35 | 17.72 | 17.25 | 17.34 | 2,187,051 | +0.01(+0.04%) |
Mar 21, 2018 | 17.45 | 17.52 | 17.22 | 17.33 | 1,532,063 | -0.13(-0.74%) |
Mar 20, 2018 | 17.70 | 17.82 | 17.38 | 17.46 | 1,686,542 | -0.30(-1.68%) |
Mar 19, 2018 | 17.78 | 17.78 | 17.57 | 17.76 | 1,330,267 | -0.03(-0.15%) |
Mar 16, 2018 | 17.67 | 17.81 | 17.50 | 17.79 | 2,165,750 | +0.07(+0.42%) |
Mar 15, 2018 | 17.61 | 17.71 | 17.48 | 17.71 | 2,182,840 | +0.09(+0.50%) |
Mar 14, 2018 | 17.63 | 17.76 | 17.50 | 17.63 | 1,403,617 | -0.03(-0.19%) |
Mar 13, 2018 | 17.75 | 17.88 | 17.59 | 17.66 | 1,967,899 | +0.03(+0.15%) |
Mar 12, 2018 | 17.40 | 17.65 | 17.38 | 17.63 | 1,679,923 | +0.22(+1.29%) |
Mar 09, 2018 | 17.47 | 17.55 | 17.08 | 17.41 | 5,496,531 | -0.03(-0.19%) |
Mar 08, 2018 | 17.54 | 17.61 | 17.40 | 17.44 | 1,106,504 | -0.14(-0.77%) |
Mar 07, 2018 | 17.59 | 17.58 | 1,415,476 | +0.16(+0.90%) | ||
Mar 06, 2018 | 17.24 | 17.51 | 17.08 | 17.42 | 1,659,658 | +0.14(+0.83%) |
Mar 05, 2018 | 17.14 | 17.38 | 17.08 | 17.28 | 1,514,067 | +0.14(+0.79%) |
Mar 02, 2018 | 17.00 | 17.17 | 16.92 | 17.14 | 1,424,687 | +0.14(+0.84%) |