Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.22 | 18.28 | 18.20 | 18.25 | 1,325,493 | -0.09(-0.48%) |
May 30, 2018 | 18.20 | 18.41 | 18.12 | 18.34 | 868,570 | +0.14(+0.77%) |
May 29, 2018 | 18.02 | 18.22 | 17.98 | 18.20 | 1,010,761 | +0.12(+0.65%) |
May 25, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 18.12 | 18.17 | 17.95 | 18.05 | 522,650 | -0.05(-0.29%) |
May 23, 2018 | 17.90 | 18.18 | 17.90 | 18.10 | 861,679 | +0.19(+1.05%) |
May 22, 2018 | 17.93 | 17.99 | 17.90 | 17.91 | 1,064,995 | -0.03(-0.16%) |
May 21, 2018 | 17.90 | 17.98 | 17.75 | 17.94 | 1,118,749 | +0.12(+0.66%) |
May 18, 2018 | 17.84 | 17.90 | 17.73 | 17.83 | 807,386 | +0.00(+0.00%) |
May 17, 2018 | 17.88 | 18.00 | 17.80 | 17.83 | 896,709 | -0.11(-0.62%) |
May 16, 2018 | 17.97 | 18.02 | 17.87 | 17.94 | 769,966 | -0.05(-0.26%) |
May 15, 2018 | 18.16 | 18.22 | 17.94 | 17.98 | 1,061,208 | -0.32(-1.76%) |
May 14, 2018 | 18.48 | 18.48 | 18.18 | 18.31 | 995,031 | -0.18(-0.95%) |
May 11, 2018 | 18.52 | 18.56 | 18.44 | 18.48 | 1,113,577 | -0.02(-0.10%) |
May 10, 2018 | 18.67 | 18.67 | 18.47 | 18.50 | 785,709 | -0.12(-0.63%) |
May 09, 2018 | 18.46 | 18.65 | 18.44 | 18.62 | 1,292,218 | +0.18(+0.99%) |
May 08, 2018 | 18.53 | 18.62 | 18.40 | 18.44 | 1,155,368 | -0.09(-0.51%) |
May 07, 2018 | 18.42 | 18.55 | 18.41 | 18.53 | 700,572 | +0.17(+0.93%) |
May 04, 2018 | 18.30 | 18.42 | 18.29 | 18.36 | 744,277 | +0.06(+0.35%) |
May 03, 2018 | 18.28 | 18.38 | 18.26 | 18.29 | 604,269 | -0.05(-0.26%) |
May 02, 2018 | 18.25 | 18.41 | 18.09 | 18.34 | 1,628,849 | +0.04(+0.22%) |
May 01, 2018 | 18.21 | 18.37 | 18.15 | 18.30 | 1,074,464 | +0.12(+0.65%) |
Apr 30, 2018 | 18.33 | 18.37 | 18.18 | 18.18 | 1,102,993 | -0.10(-0.55%) |
Apr 27, 2018 | 18.14 | 18.34 | 18.14 | 18.28 | 758,058 | +0.13(+0.74%) |
Apr 26, 2018 | 18.05 | 18.30 | 18.01 | 18.15 | 1,008,480 | +0.12(+0.68%) |
Apr 25, 2018 | 17.94 | 18.06 | 17.87 | 18.02 | 756,374 | +0.06(+0.33%) |
Apr 24, 2018 | 17.91 | 17.98 | 17.84 | 17.97 | 787,415 | +0.11(+0.62%) |
Apr 23, 2018 | 17.81 | 17.92 | 17.76 | 17.85 | 836,484 | +0.09(+0.50%) |
Apr 20, 2018 | 17.85 | 17.94 | 17.74 | 17.77 | 674,680 | -0.11(-0.59%) |
Apr 19, 2018 | 18.09 | 18.09 | 17.75 | 17.87 | 778,099 | -0.20(-1.10%) |
Apr 18, 2018 | 18.11 | 18.19 | 18.05 | 18.07 | 871,573 | +0.03(+0.16%) |
Apr 17, 2018 | 18.00 | 18.13 | 17.92 | 18.04 | 1,462,493 | +0.12(+0.65%) |
Apr 16, 2018 | 17.84 | 18.00 | 17.75 | 17.93 | 931,021 | +0.12(+0.69%) |
Apr 13, 2018 | 17.78 | 17.82 | 17.63 | 17.80 | 1,067,463 | +0.08(+0.43%) |
Apr 12, 2018 | 17.86 | 17.86 | 17.61 | 17.73 | 1,026,737 | -0.11(-0.59%) |
Apr 11, 2018 | 17.74 | 17.93 | 17.70 | 17.83 | 706,015 | +0.08(+0.46%) |
Apr 10, 2018 | 17.78 | 17.81 | 17.68 | 17.75 | 972,701 | +0.06(+0.33%) |
Apr 09, 2018 | 17.80 | 17.85 | 17.68 | 17.69 | 798,478 | -0.10(-0.56%) |
Apr 06, 2018 | 17.80 | 17.97 | 17.74 | 17.79 | 907,307 | -0.05(-0.26%) |
Apr 05, 2018 | 17.98 | 17.98 | 17.73 | 17.84 | 773,196 | -0.12(-0.65%) |
Apr 04, 2018 | 17.82 | 18.02 | 17.81 | 17.95 | 743,907 | +0.04(+0.20%) |
Apr 03, 2018 | 17.78 | 17.99 | 17.71 | 17.92 | 1,430,617 | +0.17(+0.96%) |
Apr 02, 2018 | 17.97 | 18.02 | 17.67 | 17.75 | 1,552,997 | -0.25(-1.37%) |
Mar 29, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.02(+0.13%) | |
Mar 28, 2018 | 17.75 | 18.04 | 17.64 | 17.97 | 1,273,707 | +0.28(+1.59%) |
Mar 27, 2018 | 17.66 | 17.84 | 17.50 | 17.69 | 1,015,096 | +0.08(+0.47%) |
Mar 26, 2018 | 17.48 | 17.64 | 17.48 | 17.61 | 1,244,899 | +0.26(+1.49%) |
Mar 23, 2018 | 17.63 | 17.73 | 17.32 | 17.35 | 1,648,314 | -0.28(-1.60%) |
Mar 22, 2018 | 17.83 | 17.98 | 17.63 | 17.63 | 2,039,171 | -0.25(-1.38%) |
Mar 21, 2018 | 17.73 | 17.97 | 17.68 | 17.88 | 1,667,419 | +0.13(+0.73%) |
Mar 20, 2018 | 17.60 | 17.79 | 17.60 | 17.75 | 1,553,738 | +0.13(+0.73%) |
Mar 19, 2018 | 17.62 | 17.66 | 17.53 | 17.62 | 1,517,421 | +0.04(+0.23%) |
Mar 16, 2018 | 17.66 | 17.75 | 17.58 | 17.58 | 10,572,491 | -0.06(-0.33%) |
Mar 15, 2018 | 17.68 | 17.70 | 17.57 | 17.64 | 1,356,477 | +0.01(+0.03%) |
Mar 14, 2018 | 17.60 | 17.66 | 17.51 | 17.63 | 1,268,777 | +0.04(+0.20%) |
Mar 13, 2018 | 17.68 | 17.71 | 17.54 | 17.60 | 1,443,667 | -0.01(-0.07%) |
Mar 12, 2018 | 17.81 | 17.83 | 17.60 | 17.61 | 1,552,083 | -0.19(-1.09%) |
Mar 09, 2018 | 17.74 | 17.80 | 17.63 | 17.80 | 1,050,790 | +0.11(+0.60%) |
Mar 08, 2018 | 17.64 | 17.74 | 17.62 | 17.70 | 1,163,963 | +0.04(+0.20%) |
Mar 07, 2018 | 17.69 | 17.66 | 1,307,313 | +0.05(+0.27%) | ||
Mar 06, 2018 | 17.54 | 17.64 | 17.40 | 17.61 | 1,348,878 | +0.07(+0.40%) |
Mar 05, 2018 | 17.51 | 17.64 | 17.48 | 17.54 | 1,542,394 | -0.01(-0.03%) |
Mar 02, 2018 | 17.25 | 17.58 | 17.17 | 17.55 | 2,004,279 | +0.21(+1.22%) |