Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.56 | 17.58 | 17.42 | 17.44 | 1,993,587 | -0.16(-0.92%) |
May 30, 2018 | 17.43 | 17.60 | 17.40 | 17.60 | 1,582,785 | +0.38(+2.20%) |
May 29, 2018 | 17.33 | 17.37 | 17.17 | 17.22 | 2,722,945 | -0.24(-1.37%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.56 | 17.59 | 17.45 | 17.57 | 1,231,375 | +0.02(+0.13%) |
May 23, 2018 | 17.47 | 17.55 | 17.45 | 17.55 | 1,626,013 | -0.09(-0.53%) |
May 22, 2018 | 17.75 | 17.76 | 17.62 | 17.64 | 1,476,473 | -0.12(-0.70%) |
May 21, 2018 | 17.67 | 17.76 | 17.67 | 17.76 | 1,407,143 | +0.22(+1.28%) |
May 18, 2018 | 17.56 | 17.59 | 17.53 | 17.54 | 1,414,905 | -0.12(-0.70%) |
May 17, 2018 | 17.65 | 17.71 | 17.60 | 17.66 | 1,411,268 | +0.02(+0.13%) |
May 16, 2018 | 17.60 | 17.68 | 17.58 | 17.64 | 1,834,553 | +0.16(+0.93%) |
May 15, 2018 | 17.48 | 17.53 | 17.42 | 17.48 | 1,878,627 | -0.22(-1.22%) |
May 14, 2018 | 17.75 | 17.78 | 17.68 | 17.69 | 1,446,126 | +0.04(+0.22%) |
May 11, 2018 | 17.66 | 17.70 | 17.63 | 17.65 | 1,360,566 | -0.02(-0.13%) |
May 10, 2018 | 17.58 | 17.68 | 17.53 | 17.68 | 1,328,192 | +0.21(+1.19%) |
May 09, 2018 | 17.37 | 17.47 | 17.37 | 17.47 | 1,494,319 | +0.08(+0.44%) |
May 08, 2018 | 17.34 | 17.39 | 17.30 | 17.39 | 1,752,438 | -0.08(-0.44%) |
May 07, 2018 | 17.45 | 17.53 | 17.44 | 17.47 | 1,538,279 | -0.09(-0.53%) |
May 04, 2018 | 17.32 | 17.58 | 17.30 | 17.56 | 1,654,935 | +0.02(+0.13%) |
May 03, 2018 | 17.48 | 17.58 | 17.33 | 17.54 | 2,369,674 | +0.16(+0.93%) |
May 02, 2018 | 17.38 | 17.51 | 17.33 | 17.38 | 1,613,621 | +0.15(+0.85%) |
May 01, 2018 | 17.21 | 17.24 | 17.14 | 17.23 | 1,552,817 | +0.09(+0.50%) |
Apr 30, 2018 | 17.24 | 17.28 | 17.14 | 17.14 | 4,242,468 | -0.15(-0.85%) |
Apr 27, 2018 | 17.21 | 17.29 | 17.18 | 17.29 | 1,724,427 | +0.10(+0.58%) |
Apr 26, 2018 | 17.17 | 17.21 | 17.12 | 17.19 | 949,074 | +0.08(+0.50%) |
Apr 25, 2018 | 17.07 | 17.15 | 17.01 | 17.11 | 1,857,975 | -0.03(-0.18%) |
Apr 24, 2018 | 17.31 | 17.33 | 17.11 | 17.14 | 1,983,603 | +0.00(+0.00%) |
Apr 23, 2018 | 17.21 | 17.21 | 17.11 | 17.14 | 1,934,955 | +0.01(+0.05%) |
Apr 20, 2018 | 17.18 | 17.19 | 17.10 | 17.13 | 3,034,800 | -0.18(-1.03%) |
Apr 19, 2018 | 17.41 | 17.45 | 17.26 | 17.31 | 2,481,707 | -0.19(-1.06%) |
Apr 18, 2018 | 17.44 | 17.51 | 17.41 | 17.49 | 2,086,868 | +0.10(+0.58%) |
Apr 17, 2018 | 17.34 | 17.43 | 17.32 | 17.39 | 1,890,540 | +0.02(+0.13%) |
Apr 16, 2018 | 17.32 | 17.40 | 17.31 | 17.37 | 3,639,047 | +0.08(+0.45%) |
Apr 13, 2018 | 17.41 | 17.43 | 17.25 | 17.29 | 1,586,155 | +0.00(+0.00%) |
Apr 12, 2018 | 17.28 | 17.34 | 17.27 | 17.29 | 1,757,192 | +0.05(+0.31%) |
Apr 11, 2018 | 17.21 | 17.33 | 17.21 | 17.24 | 1,682,035 | -0.12(-0.67%) |
Apr 10, 2018 | 17.28 | 17.39 | 17.25 | 17.35 | 4,715,061 | +0.31(+1.81%) |
Apr 09, 2018 | 17.03 | 17.18 | 17.00 | 17.04 | 2,788,047 | +0.19(+1.15%) |
Apr 06, 2018 | 17.03 | 17.10 | 16.82 | 16.85 | 3,210,256 | -0.19(-1.13%) |
Apr 05, 2018 | 17.00 | 17.11 | 16.90 | 17.04 | 4,830,082 | +0.02(+0.09%) |
Apr 04, 2018 | 16.79 | 17.06 | 16.78 | 17.03 | 4,241,986 | +0.12(+0.69%) |
Apr 03, 2018 | 16.83 | 16.95 | 16.79 | 16.91 | 3,834,691 | +0.19(+1.15%) |
Apr 02, 2018 | 16.90 | 17.00 | 16.64 | 16.72 | 5,192,390 | -0.29(-1.73%) |
Mar 29, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.14(+0.82%) | |
Mar 28, 2018 | 16.92 | 17.03 | 16.84 | 16.87 | 4,959,418 | +0.01(+0.05%) |
Mar 27, 2018 | 17.13 | 17.14 | 16.81 | 16.87 | 4,010,174 | -0.33(-1.93%) |
Mar 26, 2018 | 17.10 | 17.21 | 16.94 | 17.20 | 4,566,803 | +0.30(+1.78%) |
Mar 23, 2018 | 17.21 | 17.23 | 16.90 | 16.90 | 5,172,571 | -0.22(-1.31%) |
Mar 22, 2018 | 17.28 | 17.34 | 17.12 | 17.12 | 4,167,554 | -0.45(-2.55%) |
Mar 21, 2018 | 17.39 | 17.62 | 17.37 | 17.57 | 2,340,383 | +0.18(+1.02%) |
Mar 20, 2018 | 17.41 | 17.45 | 17.35 | 17.39 | 2,741,860 | -0.06(-0.35%) |
Mar 19, 2018 | 17.49 | 17.51 | 17.33 | 17.45 | 2,121,856 | -0.14(-0.79%) |
Mar 16, 2018 | 17.63 | 17.68 | 17.59 | 17.59 | 1,503,943 | -0.06(-0.35%) |
Mar 15, 2018 | 17.74 | 17.77 | 17.62 | 17.65 | 1,428,357 | -0.19(-1.08%) |
Mar 14, 2018 | 17.96 | 17.96 | 17.79 | 17.85 | 2,389,595 | +0.08(+0.43%) |
Mar 13, 2018 | 18.00 | 18.03 | 17.73 | 17.77 | 2,201,665 | -0.23(-1.29%) |
Mar 12, 2018 | 17.98 | 18.04 | 17.94 | 18.00 | 2,480,005 | -0.01(-0.04%) |
Mar 09, 2018 | 17.85 | 18.02 | 17.84 | 18.01 | 2,280,554 | +0.32(+1.79%) |
Mar 08, 2018 | 17.70 | 17.74 | 17.58 | 17.69 | 2,814,654 | +0.02(+0.13%) |
Mar 07, 2018 | 17.71 | 17.52 | 17.67 | 3,284,853 | -0.12(-0.65%) | |
Mar 06, 2018 | 17.83 | 17.88 | 17.73 | 17.79 | 2,180,022 | +0.14(+0.79%) |
Mar 05, 2018 | 17.41 | 17.67 | 17.38 | 17.65 | 2,533,689 | +0.08(+0.44%) |
Mar 02, 2018 | 17.43 | 17.58 | 17.36 | 17.57 | 3,126,721 | +0.05(+0.31%) |