Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.93 | 18.07 | 17.77 | 17.88 | 9,065 | -0.13(-0.72%) |
May 30, 2018 | 18.00 | 18.10 | 17.95 | 18.01 | 19,458 | -0.14(-0.77%) |
May 29, 2018 | 18.37 | 18.37 | 17.97 | 18.15 | 6,349 | -0.12(-0.66%) |
May 25, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.27(+1.50%) | |
May 24, 2018 | 18.35 | 18.35 | 17.88 | 18.00 | 7,255 | -0.19(-1.04%) |
May 23, 2018 | 18.24 | 18.24 | 17.92 | 18.19 | 5,664 | -0.02(-0.11%) |
May 22, 2018 | 17.84 | 18.26 | 17.84 | 18.21 | 10,505 | +0.02(+0.11%) |
May 21, 2018 | 18.20 | 18.20 | 18.01 | 18.19 | 6,593 | +0.02(+0.11%) |
May 18, 2018 | 17.92 | 18.36 | 17.92 | 18.17 | 5,485 | -0.11(-0.60%) |
May 17, 2018 | 17.84 | 18.42 | 17.84 | 18.28 | 9,207 | -0.04(-0.22%) |
May 16, 2018 | 18.23 | 18.40 | 18.12 | 18.32 | 7,324 | +0.02(+0.11%) |
May 15, 2018 | 18.41 | 18.45 | 18.18 | 18.30 | 14,414 | -0.20(-1.08%) |
May 14, 2018 | 18.58 | 18.58 | 18.34 | 18.50 | 7,569 | +0.20(+1.09%) |
May 11, 2018 | 18.00 | 18.62 | 18.00 | 18.30 | 8,070 | -0.01(-0.05%) |
May 10, 2018 | 18.10 | 18.43 | 17.99 | 18.31 | 8,706 | +0.00(+0.00%) |
May 09, 2018 | 18.00 | 18.31 | 18.00 | 18.31 | 5,947 | -0.26(-1.40%) |
May 08, 2018 | 18.64 | 18.64 | 18.37 | 18.57 | 8,480 | +0.15(+0.81%) |
May 07, 2018 | 18.46 | 18.46 | 18.29 | 18.42 | 10,283 | +0.07(+0.38%) |
May 04, 2018 | 18.23 | 18.35 | 18.23 | 18.35 | 7,120 | +0.16(+0.85%) |
May 03, 2018 | 18.14 | 18.28 | 18.10 | 18.20 | 6,774 | -0.03(-0.19%) |
May 02, 2018 | 18.34 | 18.34 | 18.01 | 18.23 | 7,720 | -0.23(-1.25%) |
May 01, 2018 | 18.34 | 18.48 | 18.24 | 18.46 | 7,739 | -0.02(-0.11%) |
Apr 30, 2018 | 18.70 | 18.70 | 18.28 | 18.48 | 5,500 | +0.05(+0.30%) |
Apr 27, 2018 | 18.43 | 18.46 | 18.43 | 18.43 | 3,170 | +0.07(+0.35%) |
Apr 26, 2018 | 18.52 | 18.52 | 18.06 | 18.36 | 8,382 | +0.27(+1.46%) |
Apr 25, 2018 | 18.20 | 18.20 | 18.00 | 18.09 | 12,804 | +0.15(+0.84%) |
Apr 24, 2018 | 18.33 | 18.33 | 17.89 | 17.95 | 19,316 | -0.07(-0.36%) |
Apr 23, 2018 | 18.11 | 18.25 | 18.00 | 18.01 | 13,440 | -0.09(-0.52%) |
Apr 20, 2018 | 17.95 | 18.39 | 17.94 | 18.11 | 7,344 | -0.15(-0.82%) |
Apr 19, 2018 | 18.46 | 18.46 | 18.20 | 18.25 | 9,492 | -0.05(-0.25%) |
Apr 18, 2018 | 17.97 | 18.44 | 17.97 | 18.30 | 9,194 | +0.01(+0.05%) |
Apr 17, 2018 | 18.36 | 18.36 | 18.09 | 18.29 | 208,958 | +0.10(+0.55%) |
Apr 16, 2018 | 17.79 | 18.42 | 17.79 | 18.19 | 6,922 | +0.01(+0.06%) |
Apr 13, 2018 | 18.24 | 18.25 | 18.07 | 18.18 | 8,697 | -0.03(-0.16%) |
Apr 12, 2018 | 18.37 | 18.37 | 18.20 | 18.21 | 10,307 | -0.11(-0.63%) |
Apr 11, 2018 | 18.48 | 18.48 | 18.31 | 18.32 | 18,824 | -0.27(-1.45%) |
Apr 10, 2018 | 18.43 | 18.65 | 18.43 | 18.59 | 75,296 | +0.17(+0.92%) |
Apr 09, 2018 | 18.47 | 18.53 | 18.40 | 18.43 | 19,728 | +0.30(+1.63%) |
Apr 06, 2018 | 17.92 | 18.28 | 17.92 | 18.13 | 9,893 | -0.23(-1.25%) |
Apr 05, 2018 | 18.44 | 18.49 | 18.25 | 18.36 | 9,815 | -0.02(-0.11%) |
Apr 04, 2018 | 18.02 | 18.38 | 18.02 | 18.38 | 16,274 | +0.06(+0.35%) |
Apr 03, 2018 | 18.18 | 18.33 | 18.18 | 18.32 | 17,598 | +0.12(+0.63%) |
Apr 02, 2018 | 18.39 | 18.39 | 18.11 | 18.20 | 138,188 | -0.28(-1.52%) |
Mar 29, 2018 | 18.48 | 18.48 | 18.48 | 0 | +0.28(+1.54%) | |
Mar 28, 2018 | 18.38 | 18.38 | 17.98 | 18.20 | 14,368 | +0.45(+2.54%) |
Mar 27, 2018 | 17.84 | 18.05 | 17.64 | 17.75 | 17,425 | +0.09(+0.51%) |
Mar 26, 2018 | 17.38 | 17.72 | 17.38 | 17.66 | 17,170 | +0.46(+2.64%) |
Mar 23, 2018 | 17.43 | 17.55 | 17.20 | 17.20 | 25,707 | -0.08(-0.46%) |
Mar 22, 2018 | 17.71 | 17.71 | 17.27 | 17.29 | 14,103 | -0.27(-1.57%) |
Mar 21, 2018 | 17.63 | 17.70 | 17.46 | 17.56 | 14,116 | -0.07(-0.40%) |
Mar 20, 2018 | 17.71 | 17.72 | 17.46 | 17.63 | 12,883 | +0.53(+3.10%) |
Mar 19, 2018 | 17.44 | 17.49 | 17.08 | 17.10 | 16,634 | -0.66(-3.72%) |
Mar 16, 2018 | 17.87 | 17.88 | 17.58 | 17.76 | 16,563 | +0.07(+0.40%) |
Mar 15, 2018 | 17.79 | 17.84 | 17.57 | 17.69 | 14,657 | +0.03(+0.17%) |
Mar 14, 2018 | 17.92 | 17.92 | 17.58 | 17.66 | 11,018 | +0.09(+0.51%) |
Mar 13, 2018 | 17.47 | 18.01 | 17.47 | 17.57 | 17,908 | +0.07(+0.43%) |
Mar 12, 2018 | 17.57 | 17.57 | 17.39 | 17.50 | 8,710 | -0.48(-2.67%) |
Mar 09, 2018 | 17.93 | 18.00 | 17.75 | 17.98 | 17,699 | +0.56(+3.20%) |
Mar 08, 2018 | 17.24 | 17.45 | 17.14 | 17.42 | 34,816 | +0.29(+1.68%) |
Mar 07, 2018 | 17.15 | 17.22 | 17.00 | 17.13 | 22,971 | -0.20(-1.15%) |
Mar 06, 2018 | 17.45 | 17.61 | 17.26 | 17.33 | 93,445 | -0.13(-0.74%) |
Mar 05, 2018 | 17.41 | 17.49 | 17.41 | 17.46 | 11,087 | +0.08(+0.46%) |
Mar 02, 2018 | 17.06 | 17.39 | 17.06 | 17.38 | 13,709 | +0.18(+1.08%) |