Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.27 | 18.33 | 18.13 | 18.27 | 3,135,021 | -0.06(-0.35%) |
May 30, 2018 | 18.07 | 18.38 | 18.04 | 18.33 | 1,273,494 | +0.29(+1.63%) |
May 29, 2018 | 17.96 | 18.10 | 17.80 | 18.04 | 2,421,505 | +0.05(+0.26%) |
May 25, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.07(-0.41%) | |
May 24, 2018 | 18.11 | 18.19 | 17.98 | 18.07 | 1,441,027 | +0.01(+0.05%) |
May 23, 2018 | 17.99 | 18.17 | 17.89 | 18.06 | 3,747,154 | +0.09(+0.51%) |
May 22, 2018 | 18.16 | 18.17 | 17.94 | 17.97 | 1,994,240 | -0.17(-0.91%) |
May 21, 2018 | 18.14 | 18.22 | 17.97 | 18.13 | 2,943,853 | +0.06(+0.36%) |
May 18, 2018 | 18.17 | 18.17 | 18.02 | 18.07 | 2,616,476 | -0.08(-0.46%) |
May 17, 2018 | 18.26 | 18.34 | 18.11 | 18.15 | 1,444,195 | -0.10(-0.55%) |
May 16, 2018 | 18.37 | 18.49 | 18.24 | 18.25 | 2,401,060 | -0.14(-0.75%) |
May 15, 2018 | 18.72 | 18.72 | 18.38 | 18.39 | 3,762,683 | -0.45(-2.39%) |
May 14, 2018 | 18.99 | 19.05 | 18.71 | 18.84 | 3,379,648 | -0.38(-1.96%) |
May 11, 2018 | 19.27 | 19.32 | 19.16 | 19.22 | 2,013,384 | +0.05(+0.29%) |
May 10, 2018 | 19.08 | 19.25 | 19.01 | 19.16 | 2,158,688 | +0.15(+0.77%) |
May 09, 2018 | 18.86 | 19.07 | 18.85 | 19.01 | 1,739,868 | +0.14(+0.73%) |
May 08, 2018 | 18.73 | 18.96 | 18.73 | 18.88 | 1,814,705 | +0.05(+0.29%) |
May 07, 2018 | 18.82 | 18.92 | 18.73 | 18.82 | 1,467,106 | +0.03(+0.15%) |
May 04, 2018 | 18.49 | 18.94 | 18.37 | 18.79 | 2,302,180 | +0.24(+1.29%) |
May 03, 2018 | 18.50 | 18.56 | 18.38 | 18.55 | 1,140,371 | +0.00(+0.00%) |
May 02, 2018 | 18.53 | 18.62 | 18.40 | 18.55 | 1,532,218 | -0.02(-0.10%) |
May 01, 2018 | 18.54 | 18.62 | 18.42 | 18.57 | 1,636,989 | +0.05(+0.25%) |
Apr 30, 2018 | 18.47 | 18.62 | 18.35 | 18.53 | 1,621,453 | +0.11(+0.60%) |
Apr 27, 2018 | 18.32 | 18.51 | 18.27 | 18.42 | 1,820,411 | +0.09(+0.50%) |
Apr 26, 2018 | 18.28 | 18.40 | 18.21 | 18.33 | 1,757,678 | +0.14(+0.76%) |
Apr 25, 2018 | 18.15 | 18.25 | 17.99 | 18.19 | 1,115,806 | +0.02(+0.10%) |
Apr 24, 2018 | 18.08 | 18.20 | 17.96 | 18.17 | 2,500,959 | +0.13(+0.71%) |
Apr 23, 2018 | 18.12 | 18.16 | 17.98 | 18.04 | 1,296,776 | -0.05(-0.30%) |
Apr 20, 2018 | 18.22 | 18.26 | 18.05 | 18.10 | 1,036,851 | -0.07(-0.40%) |
Apr 19, 2018 | 18.33 | 18.33 | 18.12 | 18.17 | 1,069,580 | -0.20(-1.10%) |
Apr 18, 2018 | 18.49 | 18.49 | 18.28 | 18.37 | 728,897 | -0.02(-0.10%) |
Apr 17, 2018 | 18.24 | 18.46 | 18.18 | 18.39 | 1,527,793 | +0.15(+0.80%) |
Apr 16, 2018 | 18.19 | 18.33 | 18.07 | 18.24 | 976,492 | +0.14(+0.76%) |
Apr 13, 2018 | 18.08 | 18.15 | 18.00 | 18.11 | 1,443,858 | +0.03(+0.15%) |
Apr 12, 2018 | 18.24 | 18.24 | 18.02 | 18.08 | 1,326,230 | -0.14(-0.76%) |
Apr 11, 2018 | 18.15 | 18.34 | 18.15 | 18.22 | 1,656,361 | -0.03(-0.15%) |
Apr 10, 2018 | 18.17 | 18.33 | 18.12 | 18.24 | 2,767,497 | +0.18(+1.02%) |
Apr 09, 2018 | 18.17 | 18.17 | 18.02 | 18.06 | 1,960,025 | -0.02(-0.10%) |
Apr 06, 2018 | 18.11 | 18.24 | 17.98 | 18.08 | 3,402,357 | -0.11(-0.61%) |
Apr 05, 2018 | 18.20 | 18.23 | 17.97 | 18.19 | 3,101,241 | -0.03(-0.15%) |
Apr 04, 2018 | 18.04 | 18.27 | 18.02 | 18.22 | 1,360,034 | +0.10(+0.56%) |
Apr 03, 2018 | 18.07 | 18.16 | 17.92 | 18.11 | 1,946,841 | +0.08(+0.46%) |
Apr 02, 2018 | 18.13 | 18.18 | 17.88 | 18.03 | 2,710,520 | -0.39(-2.09%) |
Mar 29, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 17.89 | 18.19 | 17.89 | 18.14 | 1,283,865 | +0.31(+1.75%) |
Mar 27, 2018 | 17.67 | 18.05 | 17.51 | 17.83 | 1,473,549 | +0.18(+1.04%) |
Mar 26, 2018 | 17.65 | 17.70 | 17.44 | 17.65 | 1,139,942 | +0.17(+1.00%) |
Mar 23, 2018 | 17.78 | 17.86 | 17.44 | 17.47 | 1,913,873 | -0.30(-1.70%) |
Mar 22, 2018 | 17.89 | 18.11 | 17.77 | 17.78 | 1,541,708 | -0.18(-1.02%) |
Mar 21, 2018 | 18.06 | 18.07 | 17.85 | 17.96 | 1,591,059 | -0.17(-0.91%) |
Mar 20, 2018 | 18.09 | 18.20 | 17.99 | 18.12 | 2,318,983 | +0.04(+0.20%) |
Mar 19, 2018 | 18.26 | 18.26 | 17.95 | 18.09 | 1,758,575 | -0.13(-0.70%) |
Mar 16, 2018 | 17.96 | 18.27 | 17.85 | 18.22 | 3,085,656 | +0.22(+1.22%) |
Mar 15, 2018 | 17.95 | 18.02 | 17.86 | 18.00 | 3,149,236 | +0.05(+0.26%) |
Mar 14, 2018 | 18.10 | 18.11 | 17.89 | 17.95 | 2,374,804 | -0.12(-0.66%) |
Mar 13, 2018 | 18.08 | 18.20 | 17.95 | 18.07 | 1,771,033 | +0.02(+0.10%) |
Mar 12, 2018 | 18.10 | 18.15 | 17.93 | 18.05 | 2,601,019 | -0.05(-0.25%) |
Mar 09, 2018 | 18.02 | 18.10 | 17.89 | 18.10 | 1,579,099 | +0.09(+0.51%) |
Mar 08, 2018 | 18.22 | 18.22 | 17.96 | 18.00 | 968,588 | -0.22(-1.20%) |
Mar 07, 2018 | 18.26 | 18.22 | 1,721,619 | +0.21(+1.17%) | ||
Mar 06, 2018 | 17.88 | 18.05 | 17.68 | 18.01 | 2,665,726 | +0.10(+0.56%) |
Mar 05, 2018 | 17.72 | 18.06 | 17.65 | 17.91 | 1,737,751 | +0.14(+0.77%) |
Mar 02, 2018 | 17.63 | 17.82 | 17.50 | 17.78 | 2,266,584 | +0.14(+0.78%) |