Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.64 | 16.64 | 15.96 | 16.11 | 13,871 | +0.02(+0.14%) |
May 30, 2018 | 16.12 | 16.29 | 16.08 | 16.09 | 3,182 | -0.37(-2.24%) |
May 29, 2018 | 16.32 | 16.46 | 16.32 | 16.46 | 414 | +0.12(+0.73%) |
May 25, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 16.59 | 16.60 | 16.36 | 16.36 | 1,586 | -0.35(-2.12%) |
May 23, 2018 | 16.57 | 16.72 | 16.32 | 16.72 | 1,522 | +0.28(+1.67%) |
May 22, 2018 | 16.82 | 16.82 | 16.43 | 16.44 | 7,972 | -0.29(-1.75%) |
May 21, 2018 | 16.83 | 16.85 | 16.43 | 16.74 | 2,199 | +0.05(+0.32%) |
May 18, 2018 | 16.85 | 17.02 | 16.67 | 16.68 | 5,898 | -0.17(-1.00%) |
May 17, 2018 | 16.49 | 17.03 | 16.49 | 16.85 | 4,264 | +0.50(+3.04%) |
May 16, 2018 | 16.38 | 16.67 | 16.36 | 16.36 | 3,267 | -0.20(-1.23%) |
May 15, 2018 | 16.83 | 16.99 | 16.36 | 16.56 | 3,293 | -0.15(-0.90%) |
May 14, 2018 | 17.16 | 17.16 | 16.67 | 16.71 | 5,359 | -0.28(-1.62%) |
May 11, 2018 | 17.43 | 17.52 | 16.81 | 16.99 | 6,354 | -0.54(-3.09%) |
May 10, 2018 | 16.71 | 17.53 | 16.71 | 17.53 | 13,471 | +0.67(+3.95%) |
May 09, 2018 | 16.86 | 17.03 | 16.86 | 16.86 | 2,410 | +0.05(+0.32%) |
May 08, 2018 | 16.93 | 17.04 | 16.81 | 16.81 | 3,320 | -0.22(-1.30%) |
May 07, 2018 | 16.81 | 17.21 | 16.70 | 17.03 | 7,019 | +0.24(+1.43%) |
May 04, 2018 | 16.99 | 17.21 | 16.59 | 16.79 | 8,419 | -0.39(-2.27%) |
May 03, 2018 | 17.29 | 17.30 | 16.98 | 17.18 | 5,011 | -0.21(-1.22%) |
May 02, 2018 | 17.22 | 17.39 | 17.05 | 17.39 | 2,624 | +0.01(+0.05%) |
May 01, 2018 | 16.86 | 17.38 | 16.86 | 17.38 | 4,679 | +0.52(+3.11%) |
Apr 30, 2018 | 16.99 | 16.99 | 16.76 | 16.86 | 6,153 | -0.14(-0.81%) |
Apr 27, 2018 | 16.93 | 17.13 | 16.86 | 17.00 | 3,012 | -0.16(-0.91%) |
Apr 26, 2018 | 16.64 | 17.22 | 16.64 | 17.15 | 2,081 | +0.55(+3.31%) |
Apr 25, 2018 | 16.91 | 17.38 | 16.54 | 16.60 | 3,567 | -0.43(-2.50%) |
Apr 24, 2018 | 17.28 | 17.47 | 16.71 | 17.03 | 32,839 | -0.37(-2.14%) |
Apr 23, 2018 | 17.44 | 17.44 | 17.22 | 17.40 | 6,418 | -0.01(-0.05%) |
Apr 20, 2018 | 17.32 | 17.52 | 17.32 | 17.41 | 2,479 | -0.10(-0.56%) |
Apr 19, 2018 | 17.22 | 17.53 | 17.22 | 17.51 | 2,428 | +0.12(+0.72%) |
Apr 18, 2018 | 17.17 | 17.38 | 16.95 | 17.38 | 3,973 | -0.09(-0.51%) |
Apr 17, 2018 | 17.38 | 17.53 | 17.14 | 17.47 | 3,652 | -0.05(-0.30%) |
Apr 16, 2018 | 17.30 | 17.53 | 17.14 | 17.53 | 5,075 | +0.00(+0.00%) |
Apr 13, 2018 | 17.29 | 17.53 | 17.29 | 17.53 | 1,693 | +0.24(+1.39%) |
Apr 12, 2018 | 17.23 | 17.30 | 17.10 | 17.29 | 2,146 | +0.04(+0.21%) |
Apr 11, 2018 | 17.10 | 17.38 | 16.94 | 17.25 | 5,553 | -0.14(-0.82%) |
Apr 10, 2018 | 16.79 | 17.39 | 16.79 | 17.39 | 4,839 | -0.08(-0.46%) |
Apr 09, 2018 | 17.38 | 17.47 | 16.95 | 17.47 | 4,391 | -0.01(-0.05%) |
Apr 06, 2018 | 17.40 | 17.48 | 17.30 | 17.48 | 5,944 | -0.02(-0.10%) |
Apr 05, 2018 | 16.96 | 17.56 | 16.78 | 17.50 | 18,806 | +0.20(+1.18%) |
Apr 04, 2018 | 17.44 | 17.44 | 17.12 | 17.30 | 3,565 | +0.12(+0.72%) |
Apr 03, 2018 | 17.32 | 17.34 | 16.99 | 17.17 | 10,023 | -0.31(-1.78%) |
Apr 02, 2018 | 17.52 | 17.52 | 16.93 | 17.48 | 13,088 | -0.04(-0.25%) |
Mar 29, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.08(+0.46%) | |
Mar 28, 2018 | 17.19 | 17.52 | 17.12 | 17.45 | 13,016 | -0.03(-0.15%) |
Mar 27, 2018 | 17.47 | 17.57 | 17.14 | 17.47 | 12,339 | +0.00(+0.00%) |
Mar 26, 2018 | 17.34 | 17.60 | 17.08 | 17.47 | 5,133 | +0.47(+2.77%) |
Mar 23, 2018 | 17.47 | 17.48 | 17.00 | 17.00 | 4,511 | -0.57(-3.23%) |
Mar 22, 2018 | 17.28 | 17.64 | 17.28 | 17.57 | 8,908 | +0.20(+1.12%) |
Mar 21, 2018 | 17.23 | 17.53 | 17.22 | 17.38 | 10,266 | +0.30(+1.77%) |
Mar 20, 2018 | 16.20 | 17.64 | 16.20 | 17.07 | 56,612 | +1.15(+7.25%) |
Mar 19, 2018 | 16.33 | 16.53 | 15.02 | 15.92 | 43,797 | -0.08(-0.50%) |
Mar 16, 2018 | 17.33 | 17.42 | 15.98 | 16.00 | 37,023 | -1.13(-6.58%) |
Mar 15, 2018 | 17.65 | 17.66 | 16.51 | 17.13 | 34,005 | -0.26(-1.48%) |
Mar 14, 2018 | 17.22 | 17.75 | 16.88 | 17.38 | 32,281 | -0.24(-1.36%) |
Mar 13, 2018 | 17.51 | 17.75 | 17.08 | 17.62 | 33,280 | +0.07(+0.40%) |
Mar 12, 2018 | 17.15 | 17.84 | 16.87 | 17.55 | 35,810 | -0.20(-1.10%) |
Mar 09, 2018 | 17.57 | 17.75 | 17.20 | 17.75 | 20,772 | +0.04(+0.20%) |
Mar 08, 2018 | 17.74 | 17.75 | 17.22 | 17.71 | 24,210 | -0.03(-0.15%) |
Mar 07, 2018 | 17.46 | 17.74 | 17.46 | 17.74 | 30,420 | +0.03(+0.15%) |
Mar 06, 2018 | 17.39 | 17.74 | 17.12 | 17.71 | 17,877 | +0.28(+1.58%) |
Mar 05, 2018 | 17.30 | 17.48 | 16.02 | 17.44 | 19,299 | +0.31(+1.81%) |
Mar 02, 2018 | 16.95 | 17.33 | 16.85 | 17.13 | 13,250 | -0.04(-0.26%) |
Mar 01, 2018 | 17.05 | 17.30 | 16.88 | 17.17 | 15,431 | -0.29(-1.65%) |
Feb 28, 2018 | 17.37 | 17.46 | 16.93 | 17.46 | 12,695 | +0.09(+0.51%) |
Feb 27, 2018 | 17.37 | 17.37 | 17.37 | 17.37 | 112 | -0.04(-0.25%) |
Feb 26, 2018 | 17.45 | 17.45 | 16.97 | 17.42 | 93,164 | -0.04(-0.25%) |
Feb 23, 2018 | 17.11 | 17.46 | 17.06 | 17.46 | 7,222 | +0.66(+3.90%) |
Feb 22, 2018 | 16.95 | 17.03 | 16.62 | 16.80 | 12,016 | -0.61(-3.51%) |
Feb 21, 2018 | 17.28 | 17.42 | 16.84 | 17.42 | 2,375 | +0.00(+0.00%) |
Feb 20, 2018 | 17.42 | 17.42 | 16.64 | 17.42 | 3,907 | +0.00(+0.00%) |
Feb 16, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.10(+0.56%) | |
Feb 15, 2018 | 16.97 | 17.72 | 16.97 | 17.32 | 241,405 | -0.14(-0.81%) |
Feb 14, 2018 | 16.95 | 17.46 | 16.62 | 17.46 | 2,991 | +0.13(+0.77%) |
Feb 13, 2018 | 16.93 | 17.33 | 16.93 | 17.33 | 5,502 | +0.31(+1.82%) |
Feb 12, 2018 | 17.32 | 17.33 | 16.75 | 17.02 | 5,841 | -0.30(-1.74%) |
Feb 08, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.04(-0.20%) | |
Feb 07, 2018 | 17.42 | 17.12 | 17.35 | 20,396 | -0.15(-0.86%) | |
Feb 06, 2018 | 17.72 | 17.72 | 17.26 | 17.50 | 2,773 | +0.23(+1.33%) |
Feb 05, 2018 | 17.44 | 17.48 | 16.72 | 17.27 | 22,547 | +0.01(+0.05%) |
Feb 02, 2018 | 17.46 | 17.61 | 16.95 | 17.27 | 13,298 | +0.09(+0.52%) |
Feb 01, 2018 | 17.18 | 17.61 | 17.18 | 17.18 | 4,762 | +0.00(+0.00%) |
Jan 31, 2018 | 17.73 | 17.73 | 16.82 | 17.18 | 6,126 | -0.43(-2.45%) |
Jan 30, 2018 | 17.72 | 17.72 | 17.59 | 17.61 | 2,668 | -0.12(-0.66%) |
Jan 29, 2018 | 17.46 | 17.73 | 17.46 | 17.73 | 2,600 | +0.00(+0.00%) |
Jan 26, 2018 | 17.72 | 17.73 | 17.59 | 17.73 | 2,028 | +0.13(+0.76%) |
Jan 25, 2018 | 17.73 | 17.73 | 17.59 | 17.59 | 1,558 | +0.00(+0.00%) |
Jan 24, 2018 | 17.55 | 17.64 | 17.55 | 17.59 | 2,690 | +0.04(+0.25%) |
Jan 23, 2018 | 17.43 | 17.55 | 17.43 | 17.55 | 1,579 | -0.04(-0.25%) |
Jan 22, 2018 | 17.73 | 17.73 | 17.53 | 17.59 | 2,782 | -0.01(-0.08%) |
Jan 18, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.01(-0.08%) | |
Jan 17, 2018 | 17.73 | 17.73 | 17.62 | 17.62 | 1,892 | -0.11(-0.60%) |
Jan 16, 2018 | 17.67 | 17.73 | 17.61 | 17.73 | 1,769 | +0.11(+0.60%) |
Jan 12, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.11(-0.60%) | |
Jan 11, 2018 | 17.68 | 17.73 | 17.62 | 17.73 | 11,968 | +0.00(+0.00%) |
Jan 10, 2018 | 17.73 | 17.73 | 17.59 | 17.73 | 10,190 | +0.10(+0.55%) |
Jan 09, 2018 | 17.05 | 17.73 | 17.00 | 17.63 | 7,198 | +0.04(+0.25%) |
Jan 08, 2018 | 17.13 | 17.59 | 16.99 | 17.58 | 8,419 | +0.00(+0.00%) |
Jan 05, 2018 | 17.64 | 17.64 | 17.11 | 17.58 | 1,666 | -0.05(-0.30%) |
Jan 04, 2018 | 17.59 | 17.64 | 17.59 | 17.64 | 1,689 | +0.00(+0.00%) |
Jan 03, 2018 | 17.65 | 17.73 | 17.64 | 17.64 | 1,700 | -0.09(-0.50%) |
Jan 02, 2018 | 17.73 | 17.73 | 17.29 | 17.73 | 6,498 | -0.09(-0.50%) |
Dec 29, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.09(+0.50%) | |
Dec 28, 2017 | 17.68 | 17.73 | 17.68 | 17.73 | 5,797 | +0.00(+0.00%) |
Dec 27, 2017 | 16.66 | 17.73 | 16.66 | 17.73 | 3,467 | +0.00(+0.00%) |
Dec 26, 2017 | 17.55 | 17.73 | 17.54 | 17.73 | 2,331 | +0.18(+1.01%) |
Dec 21, 2017 | 17.55 | 17.55 | 17.55 | 0 | +0.27(+1.54%) | |
Dec 20, 2017 | 17.54 | 17.54 | 17.28 | 17.28 | 1,332 | -0.03(-0.15%) |
Dec 19, 2017 | 17.33 | 17.33 | 17.31 | 17.31 | 592 | +0.12(+0.68%) |
Dec 18, 2017 | 17.37 | 17.37 | 17.19 | 17.19 | 1,636 | -0.53(-3.01%) |
Dec 15, 2017 | 17.28 | 17.86 | 17.28 | 17.73 | 10,306 | +0.09(+0.50%) |
Dec 14, 2017 | 17.69 | 17.69 | 17.64 | 17.64 | 846 | +0.80(+4.74%) |
Dec 13, 2017 | 16.71 | 16.97 | 16.70 | 16.84 | 30,234 | +0.22(+1.33%) |
Dec 12, 2017 | 16.62 | 16.63 | 16.62 | 16.62 | 1,450 | -0.01(-0.05%) |
Dec 11, 2017 | 16.63 | 16.63 | 16.62 | 16.63 | 4,829 | -0.04(-0.21%) |
Dec 08, 2017 | 16.65 | 16.66 | 16.65 | 16.66 | 1,868 | -0.09(-0.53%) |