Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.36 | 17.36 | 17.23 | 17.23 | 1,857 | -0.45(-2.54%) |
May 30, 2018 | 17.41 | 17.69 | 17.41 | 17.67 | 10,179 | +0.48(+2.82%) |
May 29, 2018 | 17.54 | 17.54 | 17.16 | 17.19 | 5,888 | -0.50(-2.81%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | -0.13(-0.71%) | |
May 24, 2018 | 17.71 | 17.81 | 17.71 | 17.81 | 4,450 | +0.21(+1.19%) |
May 23, 2018 | 17.22 | 17.63 | 17.22 | 17.60 | 8,052 | -0.25(-1.39%) |
May 22, 2018 | 18.00 | 18.00 | 17.85 | 17.85 | 12,535 | -0.20(-1.10%) |
May 21, 2018 | 17.58 | 18.22 | 17.58 | 18.05 | 24,614 | +0.42(+2.41%) |
May 18, 2018 | 17.64 | 17.64 | 17.63 | 17.63 | 1,490 | +0.27(+1.54%) |
May 17, 2018 | 17.36 | 17.36 | 17.36 | 17.36 | 873 | +0.09(+0.51%) |
May 16, 2018 | 17.29 | 17.29 | 17.27 | 17.27 | 857 | +0.21(+1.22%) |
May 15, 2018 | 17.02 | 17.20 | 17.02 | 17.06 | 4,356 | -0.23(-1.30%) |
May 14, 2018 | 17.49 | 17.49 | 17.28 | 17.29 | 9,338 | -0.12(-0.67%) |
May 11, 2018 | 17.44 | 17.50 | 17.37 | 17.41 | 5,296 | +0.07(+0.40%) |
May 10, 2018 | 17.30 | 17.34 | 17.30 | 17.34 | 1,347 | +0.23(+1.36%) |
May 09, 2018 | 16.68 | 17.17 | 16.68 | 17.10 | 8,709 | +0.43(+2.57%) |
May 08, 2018 | 16.70 | 16.70 | 16.68 | 16.68 | 2,409 | +0.23(+1.40%) |
May 07, 2018 | 16.28 | 16.57 | 16.28 | 16.44 | 15,488 | +0.22(+1.33%) |
May 04, 2018 | 15.81 | 16.36 | 15.81 | 16.23 | 7,464 | +0.55(+3.54%) |
May 03, 2018 | 15.68 | 15.68 | 15.44 | 15.67 | 10,804 | -0.15(-0.95%) |
May 02, 2018 | 16.10 | 16.23 | 15.83 | 15.83 | 7,668 | -0.12(-0.75%) |
May 01, 2018 | 15.88 | 15.95 | 15.62 | 15.95 | 8,807 | -0.46(-2.82%) |
Apr 27, 2018 | 16.41 | 16.41 | 16.41 | 69 | -0.24(-1.47%) | |
Apr 26, 2018 | 16.58 | 16.66 | 16.46 | 16.65 | 4,908 | +0.37(+2.26%) |
Apr 25, 2018 | 16.29 | 16.29 | 16.29 | 16.29 | 555 | -0.34(-2.07%) |
Apr 24, 2018 | 17.03 | 17.07 | 16.63 | 16.63 | 5,724 | -0.79(-4.55%) |
Apr 23, 2018 | 17.88 | 17.88 | 17.42 | 17.42 | 2,229 | -0.20(-1.13%) |
Apr 19, 2018 | 17.62 | 17.62 | 17.62 | 518 | -0.33(-1.82%) | |
Apr 18, 2018 | 17.90 | 17.99 | 17.90 | 17.95 | 9,457 | +0.29(+1.66%) |
Apr 17, 2018 | 17.58 | 17.73 | 17.58 | 17.66 | 9,710 | +0.49(+2.88%) |
Apr 16, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 1,265 | +0.24(+1.39%) |
Apr 13, 2018 | 17.22 | 17.22 | 16.93 | 16.93 | 5,332 | -0.06(-0.37%) |
Apr 12, 2018 | 17.00 | 17.06 | 16.99 | 16.99 | 8,754 | +0.37(+2.20%) |
Apr 11, 2018 | 16.75 | 16.75 | 16.63 | 16.63 | 3,360 | -0.22(-1.28%) |
Apr 10, 2018 | 16.81 | 16.92 | 16.71 | 16.84 | 28,105 | +0.63(+3.90%) |
Apr 09, 2018 | 16.55 | 16.68 | 16.21 | 16.21 | 7,292 | -0.10(-0.60%) |
Apr 06, 2018 | 16.72 | 16.72 | 16.31 | 16.31 | 4,030 | -0.94(-5.42%) |
Apr 05, 2018 | 17.08 | 17.24 | 17.04 | 17.24 | 8,076 | +0.39(+2.29%) |
Apr 04, 2018 | 15.92 | 16.86 | 15.92 | 16.86 | 39,579 | +0.28(+1.67%) |
Apr 03, 2018 | 16.49 | 16.58 | 16.40 | 16.58 | 2,168 | +0.49(+3.04%) |
Apr 02, 2018 | 16.86 | 16.86 | 15.96 | 16.09 | 24,957 | -1.10(-6.40%) |
Mar 29, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.62(+3.75%) | |
Mar 28, 2018 | 16.72 | 16.72 | 16.40 | 16.57 | 13,083 | -0.12(-0.73%) |
Mar 27, 2018 | 17.14 | 17.20 | 16.69 | 16.69 | 10,351 | -0.13(-0.76%) |
Mar 26, 2018 | 16.81 | 16.82 | 16.78 | 16.82 | 10,857 | +0.21(+1.26%) |
Mar 23, 2018 | 17.00 | 17.05 | 16.61 | 16.61 | 9,922 | -0.52(-3.06%) |
Mar 22, 2018 | 17.51 | 17.69 | 17.13 | 17.13 | 3,911 | -1.12(-6.14%) |
Mar 21, 2018 | 18.13 | 18.44 | 18.10 | 18.25 | 4,667 | +0.47(+2.65%) |
Mar 19, 2018 | 17.78 | 17.78 | 17.78 | 367 | -0.49(-2.67%) | |
Mar 16, 2018 | 18.16 | 18.27 | 18.16 | 18.27 | 5,478 | +0.11(+0.61%) |
Mar 15, 2018 | 18.40 | 18.40 | 18.01 | 18.16 | 11,769 | -0.63(-3.36%) |
Mar 14, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 665 | +0.18(+0.97%) |
Mar 13, 2018 | 18.75 | 18.75 | 18.46 | 18.61 | 4,885 | -0.02(-0.09%) |
Mar 12, 2018 | 18.80 | 18.80 | 18.53 | 18.63 | 13,125 | -0.24(-1.26%) |
Mar 09, 2018 | 18.33 | 18.87 | 18.33 | 18.87 | 11,487 | +0.76(+4.22%) |
Mar 08, 2018 | 18.07 | 18.10 | 18.07 | 18.10 | 2,598 | +0.04(+0.20%) |
Mar 07, 2018 | 17.74 | 18.07 | 17.72 | 18.07 | 7,018 | +0.06(+0.31%) |
Mar 06, 2018 | 17.75 | 18.01 | 17.75 | 18.01 | 3,435 | +0.19(+1.05%) |
Mar 05, 2018 | 17.17 | 17.82 | 17.17 | 17.82 | 6,131 | +0.41(+2.38%) |
Mar 02, 2018 | 17.14 | 17.41 | 16.93 | 17.41 | 26,496 | -0.40(-2.24%) |