Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.00 | 17.07 | 16.76 | 16.82 | 34,844 | -0.13(-0.78%) |
May 30, 2018 | 16.83 | 16.95 | 16.75 | 16.95 | 13,993 | +0.05(+0.28%) |
May 29, 2018 | 16.86 | 16.91 | 16.83 | 16.90 | 8,063 | -0.44(-2.54%) |
May 25, 2018 | 17.34 | 17.34 | 17.34 | 0 | -0.10(-0.55%) | |
May 24, 2018 | 17.72 | 17.72 | 17.38 | 17.44 | 12,771 | +0.02(+0.09%) |
May 23, 2018 | 17.65 | 17.66 | 17.42 | 17.42 | 4,798 | -0.42(-2.35%) |
May 22, 2018 | 17.84 | 17.84 | 17.81 | 17.84 | 5,805 | +0.00(+0.00%) |
May 21, 2018 | 17.85 | 17.85 | 17.84 | 17.84 | 4,774 | -0.01(-0.06%) |
May 18, 2018 | 17.71 | 17.85 | 17.71 | 17.85 | 1,029 | -0.10(-0.56%) |
May 17, 2018 | 18.01 | 18.01 | 17.70 | 17.95 | 3,345 | +0.30(+1.70%) |
May 16, 2018 | 17.55 | 17.65 | 17.55 | 17.65 | 10,213 | +0.07(+0.40%) |
May 15, 2018 | 17.62 | 17.63 | 17.56 | 17.58 | 2,373 | -0.04(-0.23%) |
May 14, 2018 | 17.55 | 17.62 | 17.52 | 17.62 | 8,835 | -0.05(-0.28%) |
May 11, 2018 | 17.64 | 17.67 | 17.59 | 17.67 | 2,343 | -0.06(-0.34%) |
May 10, 2018 | 17.69 | 17.73 | 17.69 | 17.73 | 3,309 | -0.16(-0.89%) |
May 09, 2018 | 18.02 | 18.02 | 17.79 | 17.89 | 7,316 | -0.50(-2.72%) |
May 08, 2018 | 18.50 | 18.50 | 18.11 | 18.39 | 21,873 | +0.62(+3.49%) |
May 07, 2018 | 17.85 | 17.85 | 17.74 | 17.77 | 4,093 | -0.30(-1.66%) |
May 04, 2018 | 18.03 | 18.09 | 18.03 | 18.07 | 2,024 | +0.16(+0.87%) |
May 03, 2018 | 17.96 | 17.96 | 17.91 | 17.91 | 2,319 | +0.04(+0.25%) |
May 02, 2018 | 17.95 | 17.95 | 17.85 | 17.87 | 2,180 | -0.20(-1.11%) |
May 01, 2018 | 18.08 | 18.15 | 17.95 | 18.07 | 4,496 | -0.01(-0.05%) |
Apr 30, 2018 | 18.09 | 18.09 | 18.01 | 18.08 | 31,432 | +0.02(+0.11%) |
Apr 27, 2018 | 18.15 | 18.15 | 18.05 | 18.06 | 1,983 | +0.08(+0.44%) |
Apr 26, 2018 | 17.93 | 17.99 | 17.85 | 17.98 | 6,944 | +0.04(+0.22%) |
Apr 25, 2018 | 17.84 | 17.94 | 17.84 | 17.94 | 1,406 | +0.10(+0.53%) |
Apr 24, 2018 | 18.01 | 18.01 | 17.80 | 17.84 | 3,627 | -0.03(-0.17%) |
Apr 23, 2018 | 17.88 | 17.92 | 17.88 | 17.88 | 2,319 | +0.19(+1.07%) |
Apr 20, 2018 | 17.73 | 17.77 | 17.67 | 17.68 | 2,530 | +0.21(+1.20%) |
Apr 19, 2018 | 17.73 | 17.73 | 17.43 | 17.48 | 2,989 | +0.05(+0.32%) |
Apr 18, 2018 | 17.25 | 17.56 | 17.25 | 17.42 | 208,454 | +0.07(+0.40%) |
Apr 17, 2018 | 17.10 | 17.35 | 17.10 | 17.35 | 10,457 | +0.07(+0.41%) |
Apr 16, 2018 | 16.97 | 17.28 | 16.97 | 17.28 | 690 | +0.05(+0.29%) |
Apr 13, 2018 | 17.22 | 17.25 | 17.18 | 17.23 | 3,810 | +0.04(+0.25%) |
Apr 12, 2018 | 17.13 | 17.21 | 17.10 | 17.19 | 8,252 | -0.17(-0.97%) |
Apr 11, 2018 | 17.44 | 17.47 | 17.36 | 17.36 | 3,862 | +0.28(+1.64%) |
Apr 10, 2018 | 17.10 | 17.24 | 16.95 | 17.07 | 4,015 | +0.32(+1.91%) |
Apr 09, 2018 | 16.86 | 16.92 | 16.72 | 16.75 | 2,586 | -0.03(-0.15%) |
Apr 06, 2018 | 16.87 | 16.87 | 16.67 | 16.78 | 1,781 | -0.07(-0.44%) |
Apr 05, 2018 | 16.82 | 16.89 | 16.81 | 16.86 | 8,879 | -0.07(-0.44%) |
Apr 04, 2018 | 16.56 | 16.93 | 16.42 | 16.93 | 5,878 | +0.14(+0.86%) |
Apr 03, 2018 | 16.71 | 16.81 | 16.70 | 16.79 | 5,119 | +0.21(+1.24%) |
Apr 02, 2018 | 16.62 | 16.65 | 16.58 | 16.58 | 2,764 | -0.30(-1.75%) |
Mar 29, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.16(+0.93%) | |
Mar 28, 2018 | 16.58 | 16.76 | 16.45 | 16.72 | 13,107 | +0.01(+0.06%) |
Mar 27, 2018 | 16.89 | 16.94 | 16.60 | 16.71 | 11,374 | +0.16(+1.00%) |
Mar 26, 2018 | 16.43 | 16.57 | 16.42 | 16.55 | 3,765 | +0.10(+0.58%) |
Mar 23, 2018 | 16.68 | 16.68 | 16.40 | 16.45 | 5,354 | -0.22(-1.32%) |
Mar 22, 2018 | 16.67 | 16.91 | 16.66 | 16.67 | 3,158 | -0.20(-1.21%) |
Mar 21, 2018 | 16.86 | 16.94 | 16.85 | 16.88 | 5,575 | +0.03(+0.18%) |
Mar 20, 2018 | 16.82 | 16.88 | 16.79 | 16.84 | 5,195 | +0.32(+1.97%) |
Mar 19, 2018 | 16.71 | 16.71 | 16.41 | 16.52 | 4,511 | -0.30(-1.81%) |
Mar 16, 2018 | 16.80 | 16.83 | 16.80 | 16.82 | 1,638 | -0.09(-0.51%) |
Mar 15, 2018 | 16.88 | 16.91 | 16.78 | 16.91 | 2,792 | +0.07(+0.39%) |
Mar 14, 2018 | 16.91 | 16.93 | 16.84 | 16.84 | 7,722 | -0.07(-0.38%) |
Mar 13, 2018 | 17.05 | 17.05 | 16.87 | 16.91 | 6,308 | -0.34(-1.94%) |
Mar 12, 2018 | 17.23 | 17.26 | 17.19 | 17.25 | 17,072 | +0.33(+1.95%) |
Mar 09, 2018 | 16.87 | 16.93 | 16.87 | 16.91 | 3,983 | -0.01(-0.04%) |
Mar 08, 2018 | 16.90 | 17.02 | 16.90 | 16.92 | 3,862 | -0.24(-1.42%) |
Mar 07, 2018 | 17.15 | 17.22 | 17.15 | 17.16 | 5,160 | -0.21(-1.18%) |
Mar 06, 2018 | 17.37 | 17.39 | 17.24 | 17.37 | 3,521 | +0.10(+0.55%) |
Mar 05, 2018 | 17.20 | 17.33 | 17.15 | 17.27 | 4,312 | +0.01(+0.06%) |
Mar 02, 2018 | 17.24 | 17.30 | 16.97 | 17.27 | 14,083 | +0.19(+1.11%) |