Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.60 | 16.62 | 16.42 | 16.50 | 57,619,216 | -0.13(-0.77%) |
May 30, 2018 | 16.52 | 16.66 | 16.48 | 16.63 | 47,266,628 | +0.12(+0.74%) |
May 29, 2018 | 16.57 | 16.59 | 16.41 | 16.51 | 52,795,004 | -0.09(-0.55%) |
May 25, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.14(-0.82%) | |
May 24, 2018 | 16.54 | 16.75 | 16.44 | 16.74 | 69,045,584 | +0.23(+1.39%) |
May 23, 2018 | 16.55 | 16.61 | 16.36 | 16.51 | 50,854,348 | -0.05(-0.31%) |
May 22, 2018 | 16.66 | 16.75 | 16.54 | 16.56 | 57,552,208 | -0.08(-0.49%) |
May 21, 2018 | 16.42 | 16.67 | 16.28 | 16.64 | 56,193,588 | +0.28(+1.68%) |
May 18, 2018 | 16.31 | 16.39 | 16.22 | 16.36 | 42,858,028 | +0.06(+0.38%) |
May 17, 2018 | 16.53 | 16.55 | 16.29 | 16.30 | 49,785,048 | -0.19(-1.15%) |
May 16, 2018 | 16.38 | 16.55 | 16.36 | 16.49 | 37,316,520 | +0.11(+0.65%) |
May 15, 2018 | 16.41 | 16.46 | 16.24 | 16.38 | 51,909,788 | -0.05(-0.31%) |
May 14, 2018 | 16.54 | 16.58 | 16.39 | 16.43 | 52,661,256 | -0.05(-0.31%) |
May 11, 2018 | 16.34 | 16.50 | 16.33 | 16.49 | 53,889,464 | +0.21(+1.29%) |
May 10, 2018 | 16.12 | 16.35 | 16.08 | 16.28 | 58,580,392 | +0.25(+1.53%) |
May 09, 2018 | 16.15 | 16.19 | 15.91 | 16.03 | 73,433,808 | -0.15(-0.95%) |
May 08, 2018 | 16.32 | 16.34 | 16.12 | 16.18 | 65,610,404 | -0.17(-1.06%) |
May 07, 2018 | 16.45 | 16.46 | 16.26 | 16.36 | 51,438,616 | -0.05(-0.31%) |
May 04, 2018 | 16.31 | 16.47 | 16.25 | 16.41 | 50,025,312 | +0.10(+0.63%) |
May 03, 2018 | 16.36 | 16.41 | 16.14 | 16.31 | 78,912,088 | -0.06(-0.37%) |
May 02, 2018 | 16.66 | 16.66 | 16.29 | 16.37 | 78,672,032 | -0.25(-1.47%) |
May 01, 2018 | 16.72 | 16.80 | 16.52 | 16.61 | 70,150,000 | -0.08(-0.49%) |
Apr 30, 2018 | 16.99 | 17.06 | 16.68 | 16.69 | 90,396,744 | -0.17(-1.03%) |
Apr 27, 2018 | 16.92 | 17.13 | 16.86 | 16.87 | 106,183,056 | -0.03(-0.18%) |
Apr 26, 2018 | 17.07 | 17.20 | 16.57 | 16.90 | 258,954,416 | -1.07(-5.97%) |
Apr 25, 2018 | 17.80 | 17.99 | 17.73 | 17.97 | 49,367,152 | +0.10(+0.57%) |
Apr 24, 2018 | 17.95 | 18.04 | 17.75 | 17.87 | 42,249,908 | +0.06(+0.31%) |
Apr 23, 2018 | 17.72 | 17.81 | 17.66 | 17.81 | 41,547,196 | +0.11(+0.63%) |
Apr 20, 2018 | 17.80 | 17.90 | 17.43 | 17.70 | 63,566,584 | -0.08(-0.43%) |
Apr 19, 2018 | 17.99 | 18.01 | 17.77 | 17.78 | 46,109,452 | -0.20(-1.11%) |
Apr 18, 2018 | 18.11 | 18.14 | 17.95 | 17.98 | 42,308,292 | -0.08(-0.42%) |
Apr 17, 2018 | 18.22 | 18.26 | 18.03 | 18.05 | 40,309,028 | -0.14(-0.79%) |
Apr 16, 2018 | 18.06 | 18.29 | 17.98 | 18.20 | 48,763,976 | +0.26(+1.42%) |
Apr 13, 2018 | 17.98 | 18.06 | 17.88 | 17.94 | 28,156,558 | -0.01(-0.06%) |
Apr 12, 2018 | 18.08 | 18.11 | 17.90 | 17.95 | 42,972,712 | -0.05(-0.26%) |
Apr 11, 2018 | 18.21 | 18.24 | 17.96 | 18.00 | 41,216,348 | -0.29(-1.56%) |
Apr 10, 2018 | 18.03 | 18.58 | 17.89 | 18.28 | 78,859,800 | +0.33(+1.82%) |
Apr 09, 2018 | 17.99 | 18.23 | 17.90 | 17.96 | 42,849,452 | +0.02(+0.11%) |
Apr 06, 2018 | 18.13 | 18.22 | 17.83 | 17.93 | 49,898,692 | -0.26(-1.41%) |
Apr 05, 2018 | 18.09 | 18.23 | 17.96 | 18.19 | 33,945,832 | +0.13(+0.72%) |
Apr 04, 2018 | 17.64 | 18.09 | 17.61 | 18.06 | 40,846,276 | +0.26(+1.44%) |
Apr 03, 2018 | 17.70 | 17.83 | 17.54 | 17.80 | 43,466,920 | +0.14(+0.77%) |
Apr 02, 2018 | 17.91 | 17.95 | 17.53 | 17.67 | 58,071,120 | -0.28(-1.54%) |
Mar 29, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.05(+0.25%) | |
Mar 28, 2018 | 17.76 | 18.05 | 17.74 | 17.90 | 61,070,704 | +0.33(+1.89%) |
Mar 27, 2018 | 17.54 | 17.72 | 17.46 | 17.57 | 67,266,968 | +0.11(+0.61%) |
Mar 26, 2018 | 17.65 | 17.76 | 17.34 | 17.46 | 62,557,844 | -0.01(-0.03%) |
Mar 23, 2018 | 17.80 | 17.88 | 17.39 | 17.47 | 69,587,232 | -0.34(-1.89%) |
Mar 22, 2018 | 18.10 | 18.14 | 17.80 | 17.80 | 56,003,756 | -0.32(-1.75%) |
Mar 21, 2018 | 18.29 | 18.37 | 18.12 | 18.12 | 34,634,848 | -0.17(-0.94%) |
Mar 20, 2018 | 18.46 | 18.53 | 18.21 | 18.29 | 40,063,956 | -0.12(-0.66%) |
Mar 19, 2018 | 18.61 | 18.67 | 18.36 | 18.41 | 39,009,896 | -0.21(-1.14%) |
Mar 16, 2018 | 18.67 | 18.80 | 18.57 | 18.62 | 73,709,560 | -0.02(-0.11%) |
Mar 15, 2018 | 18.67 | 18.77 | 18.63 | 18.64 | 43,465,480 | +0.01(+0.03%) |
Mar 14, 2018 | 18.82 | 18.60 | 18.64 | 36,960,524 | -0.18(-0.96%) | |
Mar 13, 2018 | 18.90 | 19.03 | 18.76 | 18.82 | 38,110,912 | +0.02(+0.08%) |
Mar 12, 2018 | 18.65 | 18.91 | 18.64 | 18.81 | 44,304,764 | +0.16(+0.84%) |
Mar 09, 2018 | 18.71 | 18.74 | 18.53 | 18.65 | 37,388,684 | -0.03(-0.16%) |
Mar 08, 2018 | 18.58 | 18.68 | 18.40 | 18.68 | 38,725,304 | +0.10(+0.54%) |
Mar 07, 2018 | 18.64 | 18.58 | 36,724,240 | +0.02(+0.11%) | ||
Mar 06, 2018 | 18.54 | 18.57 | 18.37 | 18.56 | 34,630,024 | +0.09(+0.46%) |
Mar 05, 2018 | 18.22 | 18.53 | 18.17 | 18.47 | 38,336,964 | +0.18(+0.96%) |
Mar 02, 2018 | 18.12 | 18.32 | 18.10 | 18.30 | 42,442,104 | +0.18(+0.97%) |