Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.33 | 18.77 | 18.15 | 18.71 | 1,921,684 | +0.19(+1.03%) |
May 30, 2018 | 18.31 | 18.79 | 18.31 | 18.52 | 1,167,200 | +0.40(+2.21%) |
May 29, 2018 | 18.19 | 18.26 | 18.04 | 18.12 | 897,963 | +0.00(+0.00%) |
May 28, 2018 | 18.00 | 18.42 | 17.97 | 18.12 | 531,479 | -0.14(-0.77%) |
May 25, 2018 | 18.80 | 18.91 | 18.20 | 18.26 | 1,491,724 | -0.94(-4.90%) |
May 24, 2018 | 18.96 | 19.33 | 18.96 | 19.20 | 966,029 | +0.17(+0.89%) |
May 23, 2018 | 19.36 | 19.46 | 18.92 | 19.03 | 1,777,276 | -0.45(-2.31%) |
May 22, 2018 | 19.60 | 19.60 | 19.44 | 19.48 | 1,228,901 | +0.02(+0.10%) |
May 18, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.25(+1.30%) | |
May 17, 2018 | 19.08 | 19.73 | 19.08 | 19.21 | 1,208,920 | +0.24(+1.27%) |
May 16, 2018 | 19.02 | 19.04 | 18.86 | 18.97 | 1,207,016 | -0.02(-0.11%) |
May 15, 2018 | 19.19 | 19.53 | 18.96 | 18.99 | 1,370,334 | -0.16(-0.84%) |
May 14, 2018 | 18.31 | 19.19 | 18.31 | 19.15 | 1,835,150 | +0.88(+4.82%) |
May 11, 2018 | 18.14 | 18.44 | 18.14 | 18.27 | 858,292 | +0.15(+0.83%) |
May 10, 2018 | 18.07 | 18.43 | 17.94 | 18.12 | 1,119,041 | -0.01(-0.06%) |
May 09, 2018 | 18.34 | 18.47 | 18.06 | 18.13 | 1,340,973 | +0.03(+0.17%) |
May 08, 2018 | 18.44 | 18.58 | 17.95 | 18.10 | 1,421,257 | -0.34(-1.84%) |
May 07, 2018 | 18.47 | 18.71 | 18.33 | 18.44 | 891,794 | +0.14(+0.77%) |
May 04, 2018 | 18.19 | 18.40 | 18.14 | 18.30 | 578,396 | +0.07(+0.38%) |
May 03, 2018 | 18.09 | 18.32 | 17.94 | 18.23 | 1,234,948 | +0.18(+1.00%) |
May 02, 2018 | 17.96 | 18.43 | 17.95 | 18.05 | 918,960 | +0.04(+0.22%) |
May 01, 2018 | 17.92 | 18.06 | 17.71 | 18.01 | 1,161,988 | +0.05(+0.28%) |
Apr 30, 2018 | 17.63 | 18.04 | 17.61 | 17.96 | 1,241,940 | +0.33(+1.87%) |
Apr 27, 2018 | 17.47 | 18.00 | 17.43 | 17.63 | 1,540,021 | +0.09(+0.51%) |
Apr 26, 2018 | 19.09 | 19.09 | 17.31 | 17.54 | 4,482,234 | -1.55(-8.12%) |
Apr 25, 2018 | 18.99 | 19.24 | 18.82 | 19.09 | 830,752 | +0.10(+0.53%) |
Apr 24, 2018 | 19.10 | 19.24 | 18.84 | 18.99 | 745,523 | -0.10(-0.52%) |
Apr 23, 2018 | 18.78 | 19.12 | 18.78 | 19.09 | 1,057,306 | +0.03(+0.16%) |
Apr 20, 2018 | 19.48 | 19.50 | 18.97 | 19.06 | 1,010,358 | -0.46(-2.36%) |
Apr 19, 2018 | 19.75 | 19.94 | 19.47 | 19.52 | 1,182,603 | -0.26(-1.31%) |
Apr 18, 2018 | 19.17 | 19.85 | 19.16 | 19.78 | 1,506,832 | +0.74(+3.89%) |
Apr 17, 2018 | 18.35 | 19.12 | 18.35 | 19.04 | 1,714,837 | +0.72(+3.93%) |
Apr 16, 2018 | 18.60 | 18.62 | 18.25 | 18.32 | 1,023,306 | -0.25(-1.35%) |
Apr 13, 2018 | 18.69 | 18.70 | 18.54 | 18.57 | 962,710 | -0.07(-0.38%) |
Apr 12, 2018 | 18.21 | 18.67 | 18.21 | 18.64 | 685,182 | +0.28(+1.53%) |
Apr 11, 2018 | 18.15 | 18.50 | 18.05 | 18.36 | 1,049,367 | +0.19(+1.05%) |
Apr 10, 2018 | 18.05 | 18.22 | 17.92 | 18.17 | 1,489,788 | +0.34(+1.91%) |
Apr 09, 2018 | 18.20 | 18.21 | 17.76 | 17.83 | 1,048,064 | -0.18(-1.00%) |
Apr 06, 2018 | 18.40 | 18.50 | 17.88 | 18.01 | 1,091,471 | -0.46(-2.49%) |
Apr 05, 2018 | 17.95 | 18.49 | 17.73 | 18.47 | 1,259,727 | +0.57(+3.18%) |
Apr 04, 2018 | 18.05 | 18.07 | 17.73 | 17.90 | 796,397 | -0.29(-1.59%) |
Apr 03, 2018 | 18.15 | 18.21 | 17.92 | 18.19 | 616,288 | +0.13(+0.72%) |
Apr 02, 2018 | 18.33 | 18.50 | 17.91 | 18.06 | 837,048 | -0.38(-2.06%) |
Mar 29, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.75(+4.24%) | |
Mar 28, 2018 | 17.69 | 17.95 | 17.60 | 17.69 | 783,412 | -0.08(-0.45%) |
Mar 27, 2018 | 17.88 | 18.00 | 17.75 | 17.77 | 991,164 | +0.11(+0.62%) |
Mar 26, 2018 | 17.95 | 17.97 | 17.43 | 17.66 | 895,689 | -0.19(-1.06%) |
Mar 23, 2018 | 18.01 | 18.36 | 17.83 | 17.85 | 886,243 | -0.09(-0.50%) |
Mar 22, 2018 | 18.17 | 18.22 | 17.82 | 17.94 | 1,005,966 | -0.38(-2.07%) |
Mar 21, 2018 | 17.92 | 18.43 | 17.90 | 18.32 | 1,132,138 | +0.47(+2.63%) |
Mar 20, 2018 | 17.55 | 18.01 | 17.55 | 17.85 | 1,190,449 | +0.37(+2.12%) |
Mar 19, 2018 | 17.61 | 17.68 | 17.33 | 17.48 | 805,039 | -0.26(-1.47%) |
Mar 16, 2018 | 17.13 | 17.83 | 16.98 | 17.74 | 2,558,711 | +0.74(+4.35%) |
Mar 15, 2018 | 17.03 | 17.10 | 16.93 | 17.00 | 662,615 | +0.07(+0.41%) |
Mar 14, 2018 | 17.03 | 17.11 | 16.91 | 16.93 | 660,279 | -0.02(-0.12%) |
Mar 13, 2018 | 16.80 | 17.12 | 16.70 | 16.95 | 1,333,399 | +0.14(+0.83%) |
Mar 12, 2018 | 17.00 | 17.09 | 16.66 | 16.81 | 555,388 | -0.11(-0.65%) |
Mar 09, 2018 | 17.06 | 17.10 | 16.87 | 16.92 | 979,812 | -0.01(-0.06%) |
Mar 08, 2018 | 17.10 | 17.10 | 16.91 | 16.93 | 984,273 | -0.10(-0.59%) |
Mar 07, 2018 | 17.15 | 16.84 | 17.03 | 990,666 | +0.03(+0.18%) | |
Mar 06, 2018 | 17.50 | 17.50 | 16.97 | 17.00 | 1,087,606 | -0.35(-2.02%) |
Mar 05, 2018 | 16.99 | 17.44 | 16.91 | 17.35 | 758,274 | +0.32(+1.88%) |
Mar 02, 2018 | 16.89 | 17.18 | 16.76 | 17.03 | 4,984,002 | +0.09(+0.53%) |