Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.60 | 16.60 | 16.08 | 16.31 | 3,169,453 | -0.36(-2.17%) |
May 30, 2018 | 16.12 | 16.81 | 16.08 | 16.67 | 4,219,704 | +0.59(+3.70%) |
May 29, 2018 | 16.00 | 16.10 | 15.95 | 16.08 | 1,297,397 | -0.01(-0.05%) |
May 25, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 15.91 | 16.16 | 15.81 | 16.13 | 1,769,170 | +0.21(+1.31%) |
May 23, 2018 | 15.66 | 15.96 | 15.64 | 15.92 | 2,272,656 | +0.27(+1.69%) |
May 22, 2018 | 15.60 | 15.68 | 15.46 | 15.66 | 1,931,714 | +0.07(+0.46%) |
May 21, 2018 | 15.51 | 15.75 | 15.39 | 15.59 | 2,114,691 | +0.09(+0.57%) |
May 18, 2018 | 15.63 | 15.75 | 15.35 | 15.50 | 3,068,972 | -0.22(-1.38%) |
May 17, 2018 | 17.03 | 17.14 | 15.61 | 15.71 | 7,144,520 | -1.65(-9.53%) |
May 16, 2018 | 17.49 | 17.53 | 17.32 | 17.37 | 2,515,563 | -0.13(-0.73%) |
May 15, 2018 | 17.62 | 17.66 | 17.29 | 17.50 | 2,916,044 | -0.18(-1.05%) |
May 14, 2018 | 18.18 | 18.19 | 17.59 | 17.68 | 2,227,911 | -0.50(-2.74%) |
May 11, 2018 | 18.04 | 18.21 | 18.00 | 18.18 | 929,360 | +0.20(+1.12%) |
May 10, 2018 | 18.00 | 18.08 | 17.94 | 17.98 | 807,797 | +0.07(+0.40%) |
May 09, 2018 | 18.10 | 18.15 | 17.90 | 17.91 | 1,172,291 | -0.19(-1.07%) |
May 08, 2018 | 18.07 | 18.12 | 17.82 | 18.10 | 1,530,416 | +0.02(+0.09%) |
May 07, 2018 | 17.96 | 18.15 | 17.85 | 18.08 | 1,085,113 | +0.14(+0.76%) |
May 04, 2018 | 17.82 | 18.01 | 17.78 | 17.95 | 1,608,666 | +0.08(+0.45%) |
May 03, 2018 | 18.12 | 18.15 | 17.81 | 17.87 | 2,383,135 | -0.12(-0.67%) |
May 02, 2018 | 18.21 | 18.26 | 17.96 | 17.99 | 2,139,332 | -0.26(-1.41%) |
May 01, 2018 | 18.16 | 18.29 | 18.04 | 18.24 | 1,202,094 | +0.08(+0.44%) |
Apr 30, 2018 | 18.26 | 18.26 | 17.99 | 18.16 | 2,394,637 | -0.03(-0.18%) |
Apr 27, 2018 | 18.20 | 18.31 | 18.18 | 18.20 | 916,222 | +0.04(+0.22%) |
Apr 26, 2018 | 18.04 | 18.18 | 17.81 | 18.16 | 913,356 | +0.15(+0.85%) |
Apr 25, 2018 | 17.91 | 18.10 | 17.87 | 18.00 | 898,895 | +0.04(+0.22%) |
Apr 24, 2018 | 18.03 | 18.03 | 17.86 | 17.96 | 1,309,485 | +0.01(+0.04%) |
Apr 23, 2018 | 17.91 | 17.98 | 17.83 | 17.96 | 529,435 | +0.08(+0.45%) |
Apr 20, 2018 | 18.04 | 18.09 | 17.75 | 17.88 | 914,233 | -0.07(-0.40%) |
Apr 19, 2018 | 17.99 | 18.00 | 17.83 | 17.95 | 1,375,117 | -0.14(-0.80%) |
Apr 18, 2018 | 18.24 | 18.33 | 18.07 | 18.09 | 1,082,097 | -0.14(-0.75%) |
Apr 17, 2018 | 18.07 | 18.23 | 18.04 | 18.23 | 813,651 | +0.21(+1.16%) |
Apr 16, 2018 | 17.90 | 18.12 | 17.83 | 18.02 | 2,087,640 | +0.14(+0.76%) |
Apr 13, 2018 | 17.88 | 17.99 | 17.83 | 17.88 | 887,050 | +0.01(+0.05%) |
Apr 12, 2018 | 17.95 | 18.05 | 17.84 | 17.88 | 1,086,358 | -0.06(-0.36%) |
Apr 11, 2018 | 18.05 | 18.12 | 17.88 | 17.94 | 1,253,040 | -0.15(-0.84%) |
Apr 10, 2018 | 18.04 | 18.21 | 17.82 | 18.09 | 2,285,294 | +0.33(+1.85%) |
Apr 09, 2018 | 17.78 | 17.98 | 17.67 | 17.76 | 941,589 | +0.02(+0.14%) |
Apr 06, 2018 | 17.86 | 18.01 | 17.65 | 17.74 | 1,305,455 | -0.15(-0.85%) |
Apr 05, 2018 | 17.92 | 17.99 | 17.75 | 17.89 | 1,479,995 | +0.04(+0.23%) |
Apr 04, 2018 | 17.46 | 18.08 | 17.42 | 17.85 | 1,616,799 | +0.31(+1.74%) |
Apr 03, 2018 | 17.14 | 17.60 | 17.07 | 17.55 | 1,803,547 | +0.50(+2.92%) |
Apr 02, 2018 | 17.51 | 17.56 | 17.00 | 17.05 | 1,623,689 | -0.51(-2.93%) |
Mar 29, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 16.99 | 17.30 | 16.96 | 17.19 | 1,323,336 | +0.31(+1.86%) |
Mar 27, 2018 | 16.93 | 17.02 | 16.78 | 16.88 | 781,502 | -0.06(-0.33%) |
Mar 26, 2018 | 16.80 | 16.96 | 16.75 | 16.94 | 1,214,886 | +0.25(+1.49%) |
Mar 23, 2018 | 16.61 | 16.83 | 16.53 | 16.69 | 1,355,268 | +0.19(+1.17%) |
Mar 22, 2018 | 16.69 | 16.83 | 16.49 | 16.49 | 958,556 | -0.22(-1.30%) |
Mar 21, 2018 | 16.85 | 16.87 | 16.51 | 16.71 | 1,803,499 | -0.27(-1.56%) |
Mar 20, 2018 | 17.04 | 17.15 | 16.87 | 16.98 | 887,765 | -0.03(-0.19%) |
Mar 19, 2018 | 17.05 | 17.15 | 16.93 | 17.01 | 1,082,943 | +0.02(+0.09%) |
Mar 16, 2018 | 16.83 | 17.06 | 16.81 | 16.99 | 2,795,699 | +0.16(+0.95%) |
Mar 15, 2018 | 17.10 | 17.23 | 16.80 | 16.83 | 979,152 | -0.31(-1.78%) |
Mar 14, 2018 | 17.10 | 17.33 | 17.05 | 17.14 | 1,696,664 | +0.10(+0.57%) |
Mar 13, 2018 | 17.05 | 17.09 | 16.87 | 17.04 | 928,507 | +0.06(+0.38%) |
Mar 12, 2018 | 17.22 | 17.26 | 16.86 | 16.98 | 1,836,641 | -0.25(-1.45%) |
Mar 09, 2018 | 17.12 | 17.23 | 16.97 | 17.22 | 733,837 | +0.25(+1.47%) |
Mar 08, 2018 | 17.11 | 17.14 | 16.94 | 16.98 | 1,346,049 | -0.12(-0.70%) |
Mar 07, 2018 | 17.19 | 17.10 | 985,724 | -0.07(-0.42%) | ||
Mar 06, 2018 | 16.90 | 17.21 | 16.81 | 17.17 | 1,301,537 | +0.26(+1.52%) |
Mar 05, 2018 | 16.68 | 16.93 | 16.59 | 16.91 | 1,221,245 | +0.18(+1.10%) |
Mar 02, 2018 | 16.45 | 16.76 | 16.45 | 16.73 | 1,359,119 | +0.28(+1.71%) |