Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.34 | 18.50 | 17.83 | 17.99 | 443,325 | -0.35(-1.91%) |
May 30, 2018 | 18.20 | 18.50 | 18.19 | 18.34 | 508,438 | +0.20(+1.10%) |
May 29, 2018 | 18.07 | 18.22 | 17.80 | 18.14 | 412,258 | +0.02(+0.11%) |
May 25, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.29(+1.63%) | |
May 24, 2018 | 18.01 | 18.14 | 17.65 | 17.83 | 406,005 | -0.16(-0.89%) |
May 23, 2018 | 17.86 | 18.17 | 17.81 | 17.99 | 335,809 | +0.13(+0.73%) |
May 22, 2018 | 18.18 | 18.20 | 17.82 | 17.86 | 555,687 | -0.24(-1.33%) |
May 21, 2018 | 18.15 | 18.40 | 18.04 | 18.10 | 474,619 | -0.01(-0.06%) |
May 18, 2018 | 18.18 | 18.26 | 17.62 | 18.11 | 951,910 | -0.07(-0.39%) |
May 17, 2018 | 18.80 | 18.87 | 17.78 | 18.18 | 1,375,950 | -0.48(-2.57%) |
May 16, 2018 | 19.30 | 19.40 | 18.66 | 18.66 | 875,482 | -0.58(-3.01%) |
May 15, 2018 | 19.17 | 19.60 | 18.95 | 19.24 | 1,003,318 | +0.35(+1.85%) |
May 14, 2018 | 19.19 | 19.62 | 18.81 | 18.89 | 924,980 | -0.09(-0.47%) |
May 11, 2018 | 18.96 | 19.08 | 18.76 | 18.98 | 736,181 | -0.02(-0.11%) |
May 10, 2018 | 19.21 | 19.23 | 18.50 | 19.00 | 526,037 | +0.00(+0.00%) |
May 09, 2018 | 18.95 | 19.49 | 18.88 | 19.00 | 771,210 | +0.12(+0.64%) |
May 08, 2018 | 18.96 | 19.00 | 18.51 | 18.88 | 478,448 | +0.02(+0.11%) |
May 07, 2018 | 18.30 | 19.10 | 18.15 | 18.86 | 890,655 | +0.56(+3.06%) |
May 04, 2018 | 18.33 | 18.50 | 18.14 | 18.30 | 440,359 | -0.01(-0.05%) |
May 03, 2018 | 18.35 | 18.50 | 18.01 | 18.31 | 578,337 | +0.11(+0.60%) |
May 02, 2018 | 18.36 | 18.69 | 18.12 | 18.20 | 587,130 | -0.10(-0.55%) |
May 01, 2018 | 18.06 | 18.50 | 18.00 | 18.30 | 396,775 | +0.26(+1.44%) |
Apr 30, 2018 | 18.35 | 18.50 | 18.00 | 18.04 | 610,917 | -0.13(-0.72%) |
Apr 27, 2018 | 18.72 | 18.85 | 17.75 | 18.17 | 1,778,583 | -0.45(-2.42%) |
Apr 26, 2018 | 18.07 | 19.00 | 17.92 | 18.62 | 3,514,641 | +0.70(+3.91%) |
Apr 25, 2018 | 18.32 | 18.83 | 17.50 | 17.92 | 1,778,475 | -0.22(-1.21%) |
Apr 24, 2018 | 17.96 | 18.29 | 17.65 | 18.14 | 3,180,261 | +0.88(+5.10%) |
Apr 23, 2018 | 16.00 | 18.34 | 15.81 | 17.26 | 4,323,033 | +1.53(+9.73%) |