Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.08 | 19.09 | 18.66 | 18.79 | 1,318,741 | -0.17(-0.90%) |
May 30, 2018 | 18.81 | 19.03 | 18.75 | 18.96 | 1,200,751 | +0.28(+1.50%) |
May 29, 2018 | 18.51 | 18.84 | 18.51 | 18.68 | 979,852 | +0.02(+0.11%) |
May 25, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 18.27 | 18.75 | 18.19 | 18.65 | 2,004,732 | +0.21(+1.14%) |
May 23, 2018 | 18.26 | 18.48 | 18.14 | 18.44 | 1,580,375 | +0.09(+0.49%) |
May 22, 2018 | 18.50 | 18.59 | 18.30 | 18.35 | 833,368 | -0.11(-0.60%) |
May 21, 2018 | 18.26 | 18.46 | 18.22 | 18.46 | 962,040 | +0.28(+1.54%) |
May 18, 2018 | 18.45 | 18.45 | 18.01 | 18.18 | 1,668,128 | -0.15(-0.82%) |
May 17, 2018 | 17.73 | 18.34 | 17.73 | 18.33 | 1,851,491 | +0.66(+3.74%) |
May 16, 2018 | 17.62 | 17.71 | 17.46 | 17.67 | 827,647 | +0.12(+0.68%) |
May 15, 2018 | 17.43 | 17.67 | 17.38 | 17.55 | 814,572 | -0.02(-0.11%) |
May 14, 2018 | 17.74 | 17.80 | 17.31 | 17.57 | 996,359 | -0.14(-0.79%) |
May 11, 2018 | 17.84 | 18.01 | 17.59 | 17.71 | 785,238 | -0.01(-0.06%) |
May 10, 2018 | 17.94 | 18.66 | 17.28 | 17.72 | 2,670,266 | +1.00(+5.98%) |
May 09, 2018 | 16.75 | 16.80 | 16.55 | 16.72 | 1,086,158 | -0.03(-0.18%) |
May 08, 2018 | 16.72 | 16.94 | 16.67 | 16.75 | 745,171 | -0.25(-1.47%) |
May 07, 2018 | 16.68 | 17.09 | 16.64 | 17.00 | 646,375 | +0.31(+1.86%) |
May 04, 2018 | 16.46 | 16.86 | 16.36 | 16.69 | 2,244,394 | +0.19(+1.15%) |
May 03, 2018 | 16.70 | 16.86 | 16.46 | 16.50 | 887,046 | -0.27(-1.61%) |
May 02, 2018 | 16.97 | 17.00 | 16.67 | 16.77 | 779,945 | -0.18(-1.06%) |
May 01, 2018 | 17.08 | 17.18 | 16.76 | 16.95 | 606,653 | -0.19(-1.11%) |
Apr 30, 2018 | 17.38 | 17.49 | 17.12 | 17.14 | 609,025 | -0.15(-0.87%) |
Apr 27, 2018 | 17.41 | 17.54 | 17.26 | 17.29 | 697,386 | -0.11(-0.63%) |
Apr 26, 2018 | 17.21 | 17.69 | 17.12 | 17.40 | 852,120 | +0.23(+1.34%) |
Apr 25, 2018 | 17.09 | 17.47 | 17.09 | 17.17 | 1,348,170 | +0.02(+0.12%) |
Apr 24, 2018 | 17.35 | 17.36 | 17.00 | 17.15 | 496,516 | -0.08(-0.46%) |
Apr 23, 2018 | 17.25 | 17.34 | 17.11 | 17.23 | 690,700 | -0.01(-0.06%) |
Apr 20, 2018 | 17.35 | 17.65 | 17.19 | 17.24 | 1,060,425 | -0.07(-0.40%) |
Apr 19, 2018 | 17.31 | 17.44 | 17.04 | 17.31 | 707,288 | -0.03(-0.17%) |
Apr 18, 2018 | 17.07 | 17.45 | 17.07 | 17.34 | 1,380,349 | +0.26(+1.52%) |
Apr 17, 2018 | 17.21 | 17.21 | 16.88 | 17.08 | 1,247,183 | -0.07(-0.41%) |
Apr 16, 2018 | 17.02 | 17.24 | 16.96 | 17.15 | 1,401,725 | +0.22(+1.30%) |
Apr 13, 2018 | 17.36 | 17.36 | 16.91 | 16.93 | 913,867 | -0.43(-2.48%) |
Apr 12, 2018 | 17.37 | 17.44 | 17.19 | 17.36 | 459,054 | +0.09(+0.52%) |
Apr 11, 2018 | 17.14 | 17.35 | 17.05 | 17.27 | 428,482 | +0.09(+0.52%) |
Apr 10, 2018 | 17.23 | 17.26 | 16.94 | 17.18 | 852,204 | +0.16(+0.94%) |
Apr 09, 2018 | 17.15 | 17.34 | 16.99 | 17.02 | 821,649 | -0.06(-0.35%) |
Apr 06, 2018 | 17.26 | 17.50 | 17.03 | 17.08 | 669,122 | -0.26(-1.50%) |
Apr 05, 2018 | 17.44 | 17.44 | 17.18 | 17.34 | 609,889 | +0.05(+0.29%) |
Apr 04, 2018 | 16.95 | 17.34 | 16.95 | 17.29 | 779,436 | +0.14(+0.82%) |
Apr 03, 2018 | 16.97 | 17.20 | 16.88 | 17.15 | 846,815 | +0.23(+1.36%) |
Apr 02, 2018 | 17.25 | 17.36 | 16.77 | 16.92 | 869,971 | -0.38(-2.20%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.15(+0.87%) | |
Mar 28, 2018 | 17.14 | 17.21 | 17.02 | 17.15 | 675,357 | +0.07(+0.41%) |
Mar 27, 2018 | 17.55 | 17.55 | 17.04 | 17.08 | 675,956 | -0.35(-2.01%) |
Mar 26, 2018 | 17.28 | 17.45 | 17.09 | 17.43 | 926,199 | +0.40(+2.35%) |
Mar 23, 2018 | 17.37 | 17.54 | 17.03 | 17.03 | 881,860 | -0.30(-1.73%) |
Mar 22, 2018 | 17.62 | 17.76 | 17.32 | 17.33 | 790,043 | -0.41(-2.31%) |
Mar 21, 2018 | 17.75 | 17.85 | 17.65 | 17.74 | 422,645 | -0.07(-0.39%) |
Mar 20, 2018 | 17.87 | 17.93 | 17.68 | 17.81 | 678,934 | +0.00(+0.00%) |
Mar 19, 2018 | 17.93 | 17.95 | 17.61 | 17.81 | 610,751 | -0.18(-1.00%) |
Mar 16, 2018 | 17.81 | 18.00 | 17.72 | 17.99 | 1,765,878 | +0.19(+1.07%) |
Mar 15, 2018 | 18.19 | 18.19 | 17.66 | 17.80 | 702,428 | -0.33(-1.82%) |
Mar 14, 2018 | 18.15 | 18.32 | 18.06 | 18.13 | 721,603 | +0.00(+0.00%) |
Mar 13, 2018 | 18.55 | 18.69 | 18.07 | 18.13 | 725,017 | -0.35(-1.89%) |
Mar 12, 2018 | 18.49 | 18.70 | 18.35 | 18.48 | 755,444 | +0.08(+0.43%) |
Mar 09, 2018 | 18.66 | 18.69 | 18.38 | 18.40 | 735,787 | -0.10(-0.54%) |
Mar 08, 2018 | 18.54 | 18.60 | 18.39 | 18.50 | 620,163 | +0.02(+0.11%) |
Mar 07, 2018 | 18.50 | 18.48 | 825,985 | +0.39(+2.16%) | ||
Mar 06, 2018 | 18.10 | 18.24 | 17.84 | 18.09 | 1,013,375 | +0.03(+0.17%) |
Mar 05, 2018 | 17.76 | 18.38 | 17.76 | 18.06 | 1,018,497 | +0.17(+0.95%) |
Mar 02, 2018 | 17.44 | 17.93 | 17.43 | 17.89 | 1,270,481 | +0.31(+1.76%) |