Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.22 | 17.55 | 17.14 | 17.31 | 1,316,920 | +0.08(+0.45%) |
May 30, 2018 | 17.14 | 17.27 | 16.99 | 17.23 | 2,226,849 | +0.29(+1.74%) |
May 29, 2018 | 17.53 | 17.72 | 16.85 | 16.94 | 1,700,474 | -0.81(-4.58%) |
May 25, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 17.66 | 17.81 | 17.62 | 17.74 | 984,917 | -0.04(-0.24%) |
May 23, 2018 | 17.76 | 17.90 | 17.70 | 17.78 | 1,372,572 | -0.01(-0.05%) |
May 22, 2018 | 17.59 | 17.87 | 17.56 | 17.79 | 1,222,640 | +0.19(+1.08%) |
May 21, 2018 | 17.68 | 17.78 | 17.55 | 17.60 | 714,524 | +0.00(+0.00%) |
May 18, 2018 | 17.51 | 17.73 | 17.51 | 17.60 | 1,306,606 | +0.05(+0.30%) |
May 17, 2018 | 17.58 | 17.69 | 17.45 | 17.55 | 2,167,783 | +0.14(+0.79%) |
May 16, 2018 | 17.33 | 17.51 | 17.26 | 17.41 | 1,494,886 | +0.09(+0.50%) |
May 15, 2018 | 17.16 | 17.43 | 17.08 | 17.32 | 886,711 | +0.11(+0.65%) |
May 14, 2018 | 17.31 | 17.51 | 17.18 | 17.21 | 917,119 | -0.03(-0.15%) |
May 11, 2018 | 17.41 | 17.61 | 17.22 | 17.24 | 1,198,919 | -0.21(-1.19%) |
May 10, 2018 | 17.45 | 17.63 | 17.38 | 17.45 | 1,080,750 | -0.03(-0.20%) |
May 09, 2018 | 17.52 | 17.58 | 17.28 | 17.48 | 1,063,003 | -0.02(-0.10%) |
May 08, 2018 | 17.66 | 17.83 | 17.46 | 17.50 | 1,009,067 | -0.15(-0.83%) |
May 07, 2018 | 17.62 | 17.81 | 17.48 | 17.64 | 845,297 | +0.11(+0.64%) |
May 04, 2018 | 17.31 | 17.74 | 17.28 | 17.53 | 1,405,112 | +0.12(+0.70%) |
May 03, 2018 | 17.47 | 17.61 | 17.12 | 17.41 | 1,262,981 | -0.20(-1.13%) |
May 02, 2018 | 18.28 | 18.28 | 17.58 | 17.61 | 1,604,982 | -0.80(-4.32%) |
May 01, 2018 | 18.46 | 18.50 | 18.10 | 18.41 | 928,771 | -0.13(-0.70%) |
Apr 30, 2018 | 18.55 | 18.87 | 18.49 | 18.53 | 1,840,826 | +0.01(+0.05%) |
Apr 27, 2018 | 18.08 | 18.54 | 17.96 | 18.53 | 2,549,797 | +0.35(+1.90%) |
Apr 26, 2018 | 17.73 | 18.92 | 17.35 | 18.18 | 1,945,292 | -1.25(-6.45%) |
Apr 25, 2018 | 19.49 | 19.64 | 19.24 | 19.43 | 777,077 | -0.03(-0.13%) |
Apr 24, 2018 | 19.60 | 19.77 | 19.32 | 19.46 | 1,159,295 | -0.04(-0.22%) |
Apr 23, 2018 | 19.77 | 19.82 | 19.37 | 19.50 | 968,573 | -0.07(-0.35%) |
Apr 20, 2018 | 19.67 | 19.68 | 19.43 | 19.57 | 1,072,487 | -0.08(-0.40%) |
Apr 19, 2018 | 19.54 | 19.79 | 19.51 | 19.65 | 746,731 | +0.23(+1.20%) |
Apr 18, 2018 | 19.45 | 19.58 | 19.39 | 19.42 | 1,553,727 | +0.01(+0.04%) |
Apr 17, 2018 | 19.62 | 19.65 | 19.30 | 19.41 | 819,006 | -0.03(-0.13%) |
Apr 16, 2018 | 19.36 | 19.52 | 19.21 | 19.43 | 1,087,601 | +0.24(+1.26%) |
Apr 13, 2018 | 19.43 | 19.43 | 19.12 | 19.19 | 867,181 | -0.08(-0.40%) |
Apr 12, 2018 | 19.06 | 19.34 | 19.05 | 19.27 | 614,074 | +0.27(+1.41%) |
Apr 11, 2018 | 18.98 | 19.17 | 18.87 | 19.00 | 645,936 | -0.09(-0.45%) |
Apr 10, 2018 | 18.82 | 19.22 | 18.82 | 19.09 | 1,428,993 | +0.27(+1.42%) |
Apr 09, 2018 | 19.05 | 19.19 | 18.82 | 18.82 | 885,301 | -0.11(-0.59%) |
Apr 06, 2018 | 19.13 | 19.35 | 18.80 | 18.93 | 1,262,401 | -0.47(-2.41%) |
Apr 05, 2018 | 19.73 | 19.73 | 19.36 | 19.40 | 917,506 | -0.17(-0.88%) |
Apr 04, 2018 | 19.23 | 19.66 | 19.10 | 19.57 | 1,865,771 | +0.10(+0.53%) |
Apr 03, 2018 | 18.60 | 19.57 | 18.60 | 19.47 | 3,115,116 | +0.84(+4.50%) |
Apr 02, 2018 | 18.76 | 19.04 | 18.36 | 18.63 | 1,918,098 | -0.10(-0.55%) |
Mar 29, 2018 | 18.73 | 18.73 | 18.73 | 0 | -0.16(-0.87%) | |
Mar 28, 2018 | 18.79 | 19.01 | 18.52 | 18.90 | 916,485 | +0.15(+0.78%) |
Mar 27, 2018 | 19.03 | 19.20 | 18.61 | 18.75 | 1,303,706 | -0.38(-1.99%) |
Mar 26, 2018 | 18.70 | 19.19 | 18.60 | 19.13 | 1,272,568 | +0.77(+4.19%) |
Mar 23, 2018 | 19.01 | 19.16 | 18.36 | 18.36 | 1,331,834 | -0.64(-3.37%) |
Mar 22, 2018 | 19.51 | 19.56 | 19.00 | 19.00 | 1,154,260 | -0.77(-3.89%) |
Mar 21, 2018 | 19.76 | 20.00 | 19.74 | 19.77 | 936,533 | +0.03(+0.18%) |
Mar 20, 2018 | 19.72 | 19.90 | 19.65 | 19.74 | 811,806 | +0.11(+0.57%) |
Mar 19, 2018 | 19.78 | 19.88 | 19.39 | 19.62 | 1,030,499 | -0.18(-0.92%) |
Mar 16, 2018 | 19.54 | 19.91 | 19.52 | 19.81 | 2,895,173 | +0.37(+1.91%) |
Mar 15, 2018 | 19.34 | 19.58 | 19.28 | 19.43 | 1,430,822 | +0.13(+0.67%) |
Mar 14, 2018 | 19.77 | 19.92 | 19.29 | 19.30 | 1,391,754 | -0.38(-1.93%) |
Mar 13, 2018 | 19.87 | 20.00 | 19.54 | 19.68 | 2,202,070 | +0.35(+1.83%) |
Mar 12, 2018 | 19.49 | 19.62 | 19.32 | 19.33 | 1,197,635 | -0.18(-0.93%) |
Mar 09, 2018 | 19.21 | 19.63 | 19.14 | 19.51 | 1,274,156 | +0.48(+2.50%) |
Mar 08, 2018 | 19.29 | 19.29 | 18.88 | 19.04 | 745,393 | -0.19(-0.99%) |
Mar 07, 2018 | 19.28 | 19.23 | 1,524,712 | +0.22(+1.18%) | ||
Mar 06, 2018 | 18.94 | 19.01 | 18.63 | 19.00 | 1,472,883 | +0.09(+0.46%) |
Mar 05, 2018 | 18.64 | 18.99 | 18.36 | 18.92 | 1,646,003 | +0.15(+0.83%) |
Mar 02, 2018 | 18.85 | 18.89 | 18.44 | 18.76 | 1,111,862 | -0.21(-1.09%) |