Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.42 | 17.82 | 17.33 | 17.78 | 885,260 | +0.28(+1.60%) |
May 30, 2018 | 17.72 | 18.04 | 17.20 | 17.50 | 1,110,398 | -0.41(-2.29%) |
May 29, 2018 | 17.90 | 17.99 | 17.59 | 17.91 | 832,073 | -0.12(-0.67%) |
May 25, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.02(+0.11%) | |
May 24, 2018 | 17.91 | 18.20 | 17.77 | 18.01 | 1,305,546 | +0.09(+0.50%) |
May 23, 2018 | 17.40 | 17.98 | 16.95 | 17.92 | 1,248,380 | +0.41(+2.34%) |
May 22, 2018 | 17.66 | 17.74 | 17.20 | 17.51 | 1,155,505 | -0.03(-0.17%) |
May 21, 2018 | 17.79 | 17.90 | 17.25 | 17.54 | 1,310,050 | +0.47(+2.75%) |
May 18, 2018 | 16.64 | 17.22 | 16.64 | 17.07 | 1,016,103 | +0.39(+2.34%) |
May 17, 2018 | 16.95 | 16.95 | 16.42 | 16.68 | 1,054,297 | -0.26(-1.53%) |
May 16, 2018 | 17.09 | 17.34 | 16.79 | 16.94 | 1,210,880 | -0.30(-1.74%) |
May 15, 2018 | 17.41 | 17.41 | 16.85 | 17.24 | 1,121,592 | -0.30(-1.71%) |
May 14, 2018 | 18.24 | 18.32 | 17.48 | 17.54 | 814,334 | -0.58(-3.20%) |
May 11, 2018 | 17.96 | 18.20 | 17.80 | 18.12 | 897,112 | -0.02(-0.14%) |
May 10, 2018 | 18.05 | 18.74 | 18.00 | 18.14 | 956,887 | +0.09(+0.50%) |
May 09, 2018 | 19.00 | 19.05 | 16.85 | 18.05 | 3,658,124 | -0.88(-4.62%) |
May 08, 2018 | 18.77 | 19.74 | 18.58 | 18.93 | 3,191,230 | +0.16(+0.85%) |
May 07, 2018 | 17.92 | 18.94 | 17.92 | 18.77 | 1,040,030 | +0.89(+4.98%) |
May 04, 2018 | 17.59 | 18.14 | 17.46 | 17.88 | 953,501 | +0.16(+0.90%) |
May 03, 2018 | 17.40 | 17.84 | 17.18 | 17.72 | 560,452 | +0.26(+1.49%) |
May 02, 2018 | 17.22 | 17.73 | 17.22 | 17.46 | 910,242 | +0.28(+1.63%) |
May 01, 2018 | 16.87 | 17.22 | 16.66 | 17.18 | 805,366 | +0.25(+1.48%) |
Apr 30, 2018 | 16.92 | 17.23 | 16.85 | 16.93 | 442,707 | +0.05(+0.30%) |
Apr 27, 2018 | 16.78 | 17.02 | 16.55 | 16.88 | 431,038 | +0.08(+0.48%) |
Apr 26, 2018 | 16.68 | 16.95 | 16.33 | 16.80 | 623,029 | +0.28(+1.69%) |
Apr 25, 2018 | 16.99 | 16.99 | 16.23 | 16.52 | 1,156,782 | -0.51(-2.99%) |
Apr 24, 2018 | 18.07 | 18.12 | 16.93 | 17.03 | 904,370 | -0.87(-4.86%) |
Apr 23, 2018 | 18.17 | 18.61 | 17.63 | 17.90 | 781,622 | -0.23(-1.27%) |
Apr 20, 2018 | 18.25 | 18.43 | 17.99 | 18.13 | 444,349 | -0.22(-1.20%) |
Apr 19, 2018 | 18.51 | 18.64 | 18.17 | 18.35 | 525,297 | -0.19(-1.02%) |
Apr 18, 2018 | 18.38 | 18.69 | 18.31 | 18.54 | 1,070,566 | +0.14(+0.76%) |
Apr 17, 2018 | 17.76 | 18.49 | 17.76 | 18.40 | 907,998 | +0.70(+3.95%) |
Apr 16, 2018 | 17.67 | 17.85 | 17.43 | 17.70 | 922,115 | +0.20(+1.14%) |
Apr 13, 2018 | 17.92 | 18.08 | 17.45 | 17.50 | 562,334 | -0.38(-2.13%) |
Apr 12, 2018 | 18.06 | 18.18 | 17.81 | 17.88 | 1,105,032 | -0.18(-1.00%) |
Apr 11, 2018 | 17.77 | 18.40 | 17.66 | 18.06 | 1,167,625 | +0.23(+1.29%) |
Apr 10, 2018 | 17.98 | 18.10 | 17.66 | 17.83 | 1,333,460 | +0.00(+0.00%) |
Apr 09, 2018 | 18.06 | 18.10 | 17.82 | 17.83 | 626,302 | -0.12(-0.67%) |
Apr 06, 2018 | 18.23 | 18.56 | 17.75 | 17.95 | 837,287 | -0.52(-2.82%) |
Apr 05, 2018 | 18.78 | 19.09 | 18.31 | 18.47 | 674,921 | -0.17(-0.89%) |
Apr 04, 2018 | 17.75 | 18.74 | 17.57 | 18.64 | 2,236,347 | -1.14(-5.79%) |
Apr 03, 2018 | 19.89 | 20.05 | 19.41 | 19.78 | 696,248 | +0.03(+0.15%) |
Apr 02, 2018 | 20.27 | 20.40 | 19.45 | 19.75 | 743,551 | -0.62(-3.04%) |
Mar 29, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.63(+3.19%) | |
Mar 28, 2018 | 19.75 | 20.18 | 19.29 | 19.74 | 999,698 | -0.03(-0.15%) |
Mar 27, 2018 | 20.63 | 21.00 | 19.62 | 19.77 | 1,251,849 | -0.78(-3.80%) |
Mar 26, 2018 | 19.77 | 20.62 | 19.76 | 20.55 | 812,803 | +1.12(+5.76%) |
Mar 23, 2018 | 20.23 | 20.34 | 19.41 | 19.43 | 710,333 | -0.72(-3.57%) |
Mar 22, 2018 | 20.25 | 20.58 | 20.02 | 20.15 | 576,638 | -0.37(-1.80%) |
Mar 21, 2018 | 20.66 | 20.85 | 20.37 | 20.52 | 496,167 | -0.14(-0.68%) |
Mar 20, 2018 | 20.02 | 20.75 | 19.94 | 20.66 | 728,585 | +0.64(+3.20%) |
Mar 19, 2018 | 20.26 | 20.30 | 19.75 | 20.02 | 762,443 | -0.40(-1.96%) |
Mar 16, 2018 | 20.38 | 20.63 | 20.26 | 20.42 | 649,215 | +0.05(+0.25%) |
Mar 15, 2018 | 20.60 | 20.67 | 20.16 | 20.37 | 925,271 | -0.18(-0.88%) |
Mar 14, 2018 | 20.57 | 20.75 | 20.19 | 20.55 | 844,290 | +0.06(+0.29%) |
Mar 13, 2018 | 20.80 | 20.89 | 20.27 | 20.49 | 610,889 | -0.23(-1.11%) |
Mar 12, 2018 | 20.56 | 20.86 | 20.30 | 20.72 | 1,217,509 | +0.05(+0.24%) |
Mar 09, 2018 | 20.69 | 20.97 | 20.39 | 20.67 | 915,944 | +0.23(+1.13%) |
Mar 08, 2018 | 20.04 | 20.58 | 20.02 | 20.44 | 774,690 | +0.55(+2.77%) |
Mar 07, 2018 | 19.61 | 19.89 | 574,867 | -0.22(-1.09%) | ||
Mar 06, 2018 | 19.01 | 20.23 | 18.75 | 20.11 | 2,067,804 | +1.16(+6.12%) |
Mar 05, 2018 | 18.58 | 19.19 | 18.50 | 18.95 | 644,033 | +0.22(+1.17%) |
Mar 02, 2018 | 18.08 | 18.86 | 18.07 | 18.73 | 975,822 | +0.41(+2.24%) |