Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.78 | 17.84 | 17.77 | 17.84 | 102,039 | +0.07(+0.42%) |
May 30, 2018 | 17.64 | 17.76 | 17.63 | 17.76 | 135,426 | +0.06(+0.33%) |
May 29, 2018 | 17.62 | 17.70 | 17.61 | 17.70 | 138,076 | +0.15(+0.85%) |
May 25, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.03(+0.19%) | |
May 24, 2018 | 17.51 | 17.58 | 17.50 | 17.52 | 119,164 | +0.02(+0.14%) |
May 23, 2018 | 17.52 | 17.55 | 17.49 | 17.50 | 123,389 | -0.01(-0.05%) |
May 22, 2018 | 17.48 | 17.51 | 17.47 | 17.50 | 91,106 | +0.00(+0.00%) |
May 21, 2018 | 17.52 | 17.56 | 17.50 | 17.50 | 62,151 | +0.00(+0.00%) |
May 18, 2018 | 17.49 | 17.53 | 17.45 | 17.50 | 76,512 | +0.02(+0.09%) |
May 17, 2018 | 17.46 | 17.50 | 17.44 | 17.49 | 133,379 | +0.00(+0.00%) |
May 16, 2018 | 17.52 | 17.52 | 17.43 | 17.49 | 129,148 | -0.05(-0.28%) |
May 15, 2018 | 17.55 | 17.56 | 17.50 | 17.54 | 123,373 | -0.04(-0.24%) |
May 14, 2018 | 17.60 | 17.63 | 17.55 | 17.58 | 103,083 | +0.03(+0.15%) |
May 11, 2018 | 17.62 | 17.62 | 17.55 | 17.55 | 73,098 | -0.04(-0.23%) |
May 10, 2018 | 17.59 | 17.60 | 17.54 | 17.59 | 99,664 | +0.07(+0.38%) |
May 09, 2018 | 17.55 | 17.58 | 17.50 | 17.53 | 82,543 | -0.06(-0.33%) |
May 08, 2018 | 17.58 | 17.59 | 17.54 | 17.59 | 73,778 | +0.00(+0.00%) |
May 07, 2018 | 17.48 | 17.59 | 17.48 | 17.59 | 121,910 | +0.14(+0.80%) |
May 04, 2018 | 17.45 | 17.55 | 17.44 | 17.45 | 121,165 | +0.01(+0.05%) |
May 03, 2018 | 17.55 | 17.55 | 17.44 | 17.44 | 117,574 | -0.06(-0.35%) |
May 02, 2018 | 17.56 | 17.58 | 17.48 | 17.50 | 121,378 | -0.01(-0.07%) |
May 01, 2018 | 17.51 | 17.56 | 17.48 | 17.51 | 140,468 | +0.02(+0.09%) |
Apr 30, 2018 | 17.49 | 17.52 | 17.44 | 17.49 | 53,028 | +0.02(+0.09%) |
Apr 27, 2018 | 17.42 | 17.50 | 17.42 | 17.48 | 97,858 | +0.09(+0.52%) |
Apr 26, 2018 | 17.37 | 17.45 | 17.35 | 17.39 | 127,471 | +0.05(+0.29%) |
Apr 25, 2018 | 17.44 | 17.46 | 17.33 | 17.34 | 137,677 | -0.14(-0.80%) |
Apr 24, 2018 | 17.44 | 17.49 | 17.41 | 17.48 | 141,308 | +0.02(+0.10%) |
Apr 23, 2018 | 17.52 | 17.55 | 17.46 | 17.46 | 105,653 | -0.08(-0.47%) |
Apr 20, 2018 | 17.59 | 17.59 | 17.54 | 17.54 | 66,945 | -0.04(-0.23%) |
Apr 19, 2018 | 17.61 | 17.61 | 17.55 | 17.59 | 111,970 | -0.03(-0.19%) |
Apr 18, 2018 | 17.75 | 17.76 | 17.60 | 17.62 | 98,468 | -0.12(-0.65%) |
Apr 17, 2018 | 17.77 | 17.82 | 17.70 | 17.73 | 128,023 | -0.02(-0.09%) |
Apr 16, 2018 | 17.67 | 17.78 | 17.64 | 17.75 | 101,894 | +0.07(+0.37%) |
Apr 13, 2018 | 17.71 | 17.72 | 17.63 | 17.68 | 81,982 | +0.00(+0.01%) |
Apr 12, 2018 | 17.67 | 17.69 | 17.61 | 17.68 | 113,791 | +0.03(+0.19%) |
Apr 11, 2018 | 17.59 | 17.67 | 17.59 | 17.65 | 92,898 | +0.09(+0.52%) |
Apr 10, 2018 | 17.68 | 17.69 | 17.54 | 17.56 | 114,268 | -0.08(-0.47%) |
Apr 09, 2018 | 17.63 | 17.67 | 17.61 | 17.64 | 80,156 | -0.01(-0.05%) |
Apr 06, 2018 | 17.68 | 17.69 | 17.62 | 17.65 | 89,107 | +0.02(+0.14%) |
Apr 05, 2018 | 17.52 | 17.63 | 17.52 | 17.63 | 94,821 | +0.11(+0.61%) |
Apr 04, 2018 | 17.56 | 17.56 | 17.52 | 17.52 | 96,385 | +0.00(+0.00%) |
Apr 03, 2018 | 17.51 | 17.58 | 17.49 | 17.52 | 70,763 | -0.07(-0.42%) |
Apr 02, 2018 | 17.63 | 17.64 | 17.55 | 17.59 | 102,581 | +0.07(+0.38%) |
Mar 29, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.02(+0.14%) | |
Mar 28, 2018 | 17.39 | 17.55 | 17.39 | 17.50 | 161,058 | +0.09(+0.52%) |
Mar 27, 2018 | 17.39 | 17.41 | 17.31 | 17.41 | 99,455 | +0.08(+0.47%) |
Mar 26, 2018 | 17.33 | 17.39 | 17.30 | 17.33 | 64,235 | +0.00(+0.00%) |
Mar 23, 2018 | 17.36 | 17.40 | 17.30 | 17.33 | 75,109 | -0.05(-0.28%) |
Mar 22, 2018 | 17.36 | 17.43 | 17.36 | 17.38 | 105,519 | -0.01(-0.05%) |
Mar 21, 2018 | 17.39 | 17.39 | 17.26 | 17.39 | 185,328 | +0.02(+0.09%) |
Mar 20, 2018 | 17.41 | 17.43 | 17.32 | 17.37 | 152,425 | -0.08(-0.47%) |
Mar 19, 2018 | 17.50 | 17.52 | 17.39 | 17.45 | 117,286 | -0.07(-0.38%) |
Mar 16, 2018 | 17.32 | 17.53 | 17.32 | 17.52 | 236,391 | +0.09(+0.52%) |
Mar 15, 2018 | 17.56 | 17.57 | 17.40 | 17.43 | 141,095 | -0.10(-0.56%) |
Mar 14, 2018 | 17.60 | 17.60 | 17.52 | 17.53 | 103,339 | -0.06(-0.37%) |
Mar 13, 2018 | 17.75 | 17.78 | 17.54 | 17.59 | 134,590 | -0.14(-0.81%) |
Mar 12, 2018 | 17.50 | 17.77 | 17.50 | 17.73 | 315,562 | +0.26(+1.48%) |
Mar 09, 2018 | 17.42 | 17.50 | 17.39 | 17.48 | 120,590 | +0.01(+0.05%) |
Mar 08, 2018 | 17.49 | 17.57 | 17.42 | 17.47 | 69,082 | -0.05(-0.28%) |
Mar 07, 2018 | 17.52 | 111,988 | +0.01(+0.05%) | |||
Mar 06, 2018 | 17.38 | 17.53 | 17.38 | 17.51 | 99,062 | +0.11(+0.66%) |
Mar 05, 2018 | 17.52 | 17.55 | 17.36 | 17.39 | 92,207 | -0.06(-0.33%) |
Mar 02, 2018 | 17.38 | 17.48 | 17.36 | 17.45 | 119,967 | -0.01(-0.05%) |