Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.04 | 17.04 | 16.22 | 16.50 | 3,394,477 | -0.41(-2.43%) |
May 30, 2018 | 16.79 | 16.99 | 16.60 | 16.91 | 1,389,289 | +0.20(+1.23%) |
May 29, 2018 | 16.93 | 16.96 | 16.41 | 16.71 | 1,784,188 | -0.40(-2.35%) |
May 25, 2018 | 17.11 | 17.11 | 17.11 | 0 | -0.09(-0.50%) | |
May 24, 2018 | 16.78 | 17.21 | 16.49 | 17.19 | 2,312,795 | +0.41(+2.44%) |
May 23, 2018 | 17.05 | 17.15 | 16.49 | 16.78 | 3,910,751 | -0.42(-2.43%) |
May 22, 2018 | 17.49 | 17.64 | 17.15 | 17.20 | 2,157,508 | -0.23(-1.31%) |
May 21, 2018 | 17.83 | 17.96 | 17.30 | 17.43 | 2,016,347 | -0.26(-1.47%) |
May 18, 2018 | 17.85 | 17.97 | 17.61 | 17.69 | 1,423,561 | -0.18(-1.01%) |
May 17, 2018 | 18.05 | 18.05 | 17.71 | 17.87 | 1,354,603 | -0.13(-0.74%) |
May 16, 2018 | 17.82 | 18.06 | 17.76 | 18.01 | 2,031,089 | +0.27(+1.51%) |
May 15, 2018 | 17.78 | 17.94 | 17.68 | 17.74 | 1,140,264 | -0.05(-0.27%) |
May 14, 2018 | 17.98 | 18.01 | 17.71 | 17.79 | 2,330,189 | -0.21(-1.18%) |
May 11, 2018 | 17.97 | 18.16 | 17.53 | 18.00 | 1,517,162 | +0.07(+0.40%) |
May 10, 2018 | 17.63 | 18.39 | 17.63 | 17.93 | 2,330,633 | +0.39(+2.25%) |
May 09, 2018 | 17.41 | 17.86 | 17.28 | 17.53 | 2,327,892 | +0.11(+0.63%) |
May 08, 2018 | 17.78 | 17.93 | 17.31 | 17.42 | 2,125,322 | -0.33(-1.87%) |
May 07, 2018 | 18.42 | 18.42 | 17.55 | 17.75 | 4,683,197 | -0.62(-3.35%) |
May 04, 2018 | 18.02 | 18.52 | 17.90 | 18.37 | 1,900,185 | +0.24(+1.30%) |
May 03, 2018 | 18.33 | 18.41 | 17.82 | 18.13 | 2,151,682 | -0.25(-1.37%) |
May 02, 2018 | 18.12 | 18.60 | 18.01 | 18.39 | 1,315,877 | +0.17(+0.91%) |
May 01, 2018 | 18.31 | 18.31 | 17.90 | 18.22 | 984,395 | -0.14(-0.77%) |
Apr 30, 2018 | 18.74 | 18.87 | 18.28 | 18.36 | 1,789,462 | -0.38(-2.02%) |
Apr 27, 2018 | 18.52 | 18.86 | 18.30 | 18.74 | 1,450,354 | +0.30(+1.63%) |
Apr 26, 2018 | 18.25 | 18.47 | 17.97 | 18.44 | 2,109,169 | +0.31(+1.70%) |
Apr 25, 2018 | 17.90 | 18.18 | 17.77 | 18.13 | 2,559,960 | +0.15(+0.83%) |
Apr 24, 2018 | 18.12 | 18.41 | 17.86 | 17.98 | 2,356,567 | +0.01(+0.04%) |
Apr 23, 2018 | 17.69 | 18.06 | 17.53 | 17.97 | 2,537,916 | +0.36(+2.06%) |
Apr 20, 2018 | 17.87 | 17.90 | 17.42 | 17.61 | 2,018,934 | -0.18(-1.02%) |
Apr 19, 2018 | 18.46 | 18.49 | 17.69 | 17.79 | 2,795,827 | -0.80(-4.29%) |
Apr 18, 2018 | 18.60 | 18.72 | 18.42 | 18.59 | 1,541,932 | +0.07(+0.38%) |
Apr 17, 2018 | 18.53 | 18.69 | 18.36 | 18.52 | 1,409,471 | +0.11(+0.60%) |
Apr 16, 2018 | 18.15 | 18.80 | 17.86 | 18.41 | 1,702,861 | +0.35(+1.97%) |
Apr 13, 2018 | 18.16 | 18.29 | 17.81 | 18.05 | 2,182,059 | +0.02(+0.13%) |
Apr 12, 2018 | 18.35 | 18.37 | 17.84 | 18.03 | 2,484,077 | -0.25(-1.38%) |
Apr 11, 2018 | 17.92 | 18.50 | 17.86 | 18.28 | 3,400,953 | +0.26(+1.43%) |
Apr 10, 2018 | 17.82 | 18.34 | 17.63 | 18.03 | 3,874,804 | +0.46(+2.62%) |
Apr 09, 2018 | 17.88 | 17.90 | 17.35 | 17.56 | 2,497,204 | -0.26(-1.44%) |
Apr 06, 2018 | 17.96 | 17.99 | 17.45 | 17.82 | 4,715,030 | +0.38(+2.19%) |
Apr 05, 2018 | 17.25 | 17.67 | 17.03 | 17.44 | 3,346,452 | +0.25(+1.45%) |
Apr 04, 2018 | 16.64 | 17.27 | 16.46 | 17.19 | 3,960,715 | +0.32(+1.90%) |
Apr 03, 2018 | 16.79 | 17.00 | 16.58 | 16.87 | 2,524,208 | +0.18(+1.07%) |
Apr 02, 2018 | 17.29 | 17.46 | 16.45 | 16.69 | 3,211,357 | -0.65(-3.73%) |
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | -0.05(-0.27%) | |
Mar 28, 2018 | 17.03 | 17.77 | 16.98 | 17.39 | 5,018,023 | +0.47(+2.79%) |
Mar 27, 2018 | 17.07 | 17.18 | 16.66 | 16.91 | 3,422,345 | -0.14(-0.85%) |
Mar 26, 2018 | 17.24 | 17.25 | 16.67 | 17.06 | 2,200,451 | +0.01(+0.05%) |
Mar 23, 2018 | 17.32 | 17.75 | 17.04 | 17.05 | 2,723,380 | -0.19(-1.09%) |
Mar 22, 2018 | 17.47 | 17.80 | 17.24 | 17.24 | 1,747,236 | -0.34(-1.91%) |
Mar 21, 2018 | 17.53 | 17.85 | 17.46 | 17.57 | 2,619,200 | +0.10(+0.58%) |
Mar 20, 2018 | 18.13 | 18.35 | 17.28 | 17.47 | 4,285,439 | -0.60(-3.32%) |
Mar 19, 2018 | 18.52 | 18.54 | 17.86 | 18.07 | 3,913,237 | -0.58(-3.10%) |
Mar 16, 2018 | 19.09 | 19.13 | 18.63 | 18.65 | 29,321,346 | -0.41(-2.17%) |
Mar 15, 2018 | 19.25 | 19.41 | 18.98 | 19.06 | 2,448,210 | -0.23(-1.21%) |
Mar 14, 2018 | 19.51 | 19.83 | 19.18 | 19.30 | 3,665,028 | +0.04(+0.20%) |
Mar 13, 2018 | 19.53 | 19.67 | 19.03 | 19.26 | 3,337,910 | -0.25(-1.28%) |
Mar 12, 2018 | 19.73 | 19.13 | 19.51 | 2,666,350 | -0.22(-1.11%) | |
Mar 09, 2018 | 19.56 | 19.74 | 19.36 | 19.73 | 1,905,963 | +0.29(+1.48%) |
Mar 08, 2018 | 19.49 | 19.62 | 19.18 | 19.44 | 2,096,740 | -0.17(-0.88%) |
Mar 07, 2018 | 19.20 | 19.81 | 19.11 | 19.61 | 2,981,207 | +0.38(+1.99%) |
Mar 06, 2018 | 19.57 | 19.59 | 18.95 | 19.23 | 3,208,041 | -0.33(-1.68%) |
Mar 05, 2018 | 19.48 | 19.89 | 19.30 | 19.55 | 4,502,854 | +0.05(+0.24%) |
Mar 02, 2018 | 18.29 | 19.63 | 18.19 | 19.51 | 10,421,049 | +0.71(+3.75%) |