Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.18 | 17.22 | 17.13 | 17.21 | 2,617,095 | +0.25(+1.48%) |
May 30, 2018 | 16.83 | 16.99 | 16.83 | 16.96 | 2,555,274 | -0.08(-0.45%) |
May 29, 2018 | 17.13 | 17.16 | 16.97 | 17.04 | 2,066,143 | -0.27(-1.54%) |
May 25, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 17.36 | 17.37 | 17.26 | 17.36 | 921,660 | -0.10(-0.56%) |
May 23, 2018 | 17.35 | 17.48 | 17.31 | 17.45 | 1,604,466 | -0.30(-1.68%) |
May 22, 2018 | 17.79 | 17.82 | 17.73 | 17.75 | 2,002,064 | -0.11(-0.60%) |
May 21, 2018 | 17.80 | 17.89 | 17.77 | 17.86 | 3,978,839 | +0.25(+1.40%) |
May 18, 2018 | 17.60 | 17.63 | 17.57 | 17.61 | 551,565 | +0.09(+0.53%) |
May 17, 2018 | 17.54 | 17.56 | 17.50 | 17.52 | 394,232 | -0.24(-1.33%) |
May 16, 2018 | 17.65 | 17.76 | 17.65 | 17.76 | 535,084 | +0.11(+0.61%) |
May 15, 2018 | 17.72 | 17.72 | 17.61 | 17.65 | 630,754 | -0.24(-1.35%) |
May 14, 2018 | 17.78 | 17.93 | 17.78 | 17.89 | 644,580 | +0.20(+1.13%) |
May 11, 2018 | 17.68 | 17.72 | 17.65 | 17.69 | 241,175 | -0.10(-0.58%) |
May 10, 2018 | 17.70 | 17.81 | 17.66 | 17.79 | 737,539 | +0.23(+1.29%) |
May 09, 2018 | 17.54 | 17.58 | 17.51 | 17.57 | 265,819 | +0.06(+0.35%) |
May 08, 2018 | 17.52 | 17.58 | 17.46 | 17.50 | 540,252 | +0.17(+0.98%) |
May 07, 2018 | 17.37 | 17.38 | 17.30 | 17.34 | 567,871 | +0.18(+1.08%) |
May 04, 2018 | 17.06 | 17.19 | 17.00 | 17.15 | 300,693 | +0.01(+0.06%) |
May 03, 2018 | 17.11 | 17.17 | 17.00 | 17.14 | 311,529 | +0.18(+1.09%) |
May 02, 2018 | 17.09 | 17.09 | 16.96 | 16.96 | 441,222 | -0.16(-0.93%) |
May 01, 2018 | 17.11 | 17.11 | 17.02 | 17.11 | 113,080 | -0.01(-0.06%) |
Apr 30, 2018 | 17.18 | 17.24 | 17.12 | 17.13 | 124,388 | +0.04(+0.24%) |
Apr 27, 2018 | 17.10 | 17.10 | 17.02 | 17.08 | 180,519 | -0.07(-0.39%) |
Apr 26, 2018 | 17.13 | 17.19 | 17.09 | 17.15 | 156,332 | -0.20(-1.12%) |
Apr 25, 2018 | 17.37 | 17.37 | 17.24 | 17.35 | 128,574 | -0.11(-0.62%) |
Apr 24, 2018 | 17.50 | 17.57 | 17.35 | 17.45 | 262,349 | +0.37(+2.19%) |
Apr 23, 2018 | 17.12 | 17.19 | 17.03 | 17.08 | 390,637 | +0.11(+0.67%) |
Apr 20, 2018 | 17.12 | 17.14 | 16.94 | 16.97 | 224,914 | -0.34(-1.99%) |
Apr 19, 2018 | 17.32 | 17.37 | 17.27 | 17.31 | 131,518 | +0.03(+0.18%) |
Apr 18, 2018 | 17.24 | 17.31 | 17.19 | 17.28 | 196,091 | -0.05(-0.27%) |
Apr 17, 2018 | 17.33 | 17.42 | 17.29 | 17.33 | 178,448 | -0.08(-0.47%) |
Apr 16, 2018 | 17.37 | 17.46 | 17.32 | 17.41 | 278,772 | -0.24(-1.34%) |
Apr 13, 2018 | 17.77 | 17.81 | 17.58 | 17.64 | 176,186 | -0.30(-1.69%) |
Apr 12, 2018 | 17.96 | 18.01 | 17.91 | 17.95 | 315,561 | -0.10(-0.57%) |
Apr 11, 2018 | 18.01 | 18.13 | 17.98 | 18.05 | 123,991 | +0.07(+0.37%) |
Apr 10, 2018 | 17.95 | 18.04 | 17.87 | 17.98 | 325,959 | +0.56(+3.21%) |
Apr 09, 2018 | 17.53 | 17.64 | 17.42 | 17.42 | 481,997 | -0.02(-0.09%) |
Apr 06, 2018 | 17.60 | 17.63 | 17.38 | 17.44 | 196,611 | -0.40(-2.24%) |
Apr 05, 2018 | 17.81 | 17.88 | 17.76 | 17.84 | 140,727 | +0.07(+0.41%) |
Apr 04, 2018 | 17.43 | 17.78 | 17.40 | 17.77 | 350,819 | +0.06(+0.31%) |
Apr 03, 2018 | 17.57 | 17.71 | 17.57 | 17.71 | 55,166 | +0.24(+1.35%) |
Apr 02, 2018 | 17.72 | 17.73 | 17.42 | 17.47 | 239,833 | -0.43(-2.41%) |
Mar 29, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.52(+3.01%) | |
Mar 28, 2018 | 17.46 | 17.52 | 17.35 | 17.38 | 283,166 | -0.29(-1.63%) |
Mar 27, 2018 | 17.84 | 17.89 | 17.63 | 17.67 | 450,761 | -0.15(-0.86%) |
Mar 26, 2018 | 17.73 | 17.84 | 17.57 | 17.82 | 652,510 | +0.41(+2.36%) |
Mar 23, 2018 | 17.70 | 17.76 | 17.41 | 17.41 | 306,937 | -0.42(-2.36%) |
Mar 22, 2018 | 17.96 | 18.02 | 17.80 | 17.83 | 228,580 | -0.42(-2.31%) |
Mar 21, 2018 | 18.22 | 18.33 | 18.22 | 18.25 | 121,514 | -0.17(-0.92%) |
Mar 20, 2018 | 18.39 | 18.44 | 18.39 | 18.42 | 57,575 | +0.12(+0.67%) |
Mar 19, 2018 | 18.29 | 18.36 | 18.22 | 18.30 | 161,458 | -0.07(-0.36%) |
Mar 16, 2018 | 18.39 | 18.41 | 18.29 | 18.37 | 91,319 | -0.14(-0.75%) |
Mar 15, 2018 | 18.54 | 18.57 | 18.50 | 18.51 | 49,790 | +0.10(+0.56%) |
Mar 14, 2018 | 18.47 | 18.51 | 18.33 | 18.40 | 253,036 | +0.02(+0.11%) |
Mar 13, 2018 | 18.52 | 18.56 | 18.35 | 18.38 | 195,313 | -0.30(-1.62%) |
Mar 12, 2018 | 18.72 | 18.72 | 18.60 | 18.69 | 186,708 | -0.03(-0.16%) |
Mar 09, 2018 | 18.59 | 18.74 | 18.59 | 18.72 | 100,707 | +0.24(+1.31%) |
Mar 08, 2018 | 18.44 | 18.47 | 18.40 | 18.47 | 65,846 | +0.08(+0.45%) |
Mar 07, 2018 | 18.30 | 18.39 | 272,635 | -0.10(-0.56%) | ||
Mar 06, 2018 | 18.46 | 18.50 | 18.43 | 18.50 | 85,075 | +0.25(+1.38%) |
Mar 05, 2018 | 18.05 | 18.29 | 18.01 | 18.24 | 92,772 | +0.06(+0.33%) |
Mar 02, 2018 | 17.93 | 18.18 | 17.90 | 18.18 | 120,758 | +0.12(+0.66%) |