Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.26 | 17.38 | 17.26 | 17.31 | 4,052 | +0.00(+0.01%) |
May 30, 2018 | 17.31 | 17.46 | 17.30 | 17.30 | 11,695 | -0.01(-0.04%) |
May 29, 2018 | 17.27 | 17.45 | 17.27 | 17.31 | 20,309 | +0.05(+0.27%) |
May 25, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.02%) | |
May 24, 2018 | 17.30 | 17.30 | 17.25 | 17.26 | 4,612 | +0.00(+0.01%) |
May 23, 2018 | 17.31 | 17.44 | 17.20 | 17.26 | 67,896 | +0.06(+0.34%) |
May 22, 2018 | 17.26 | 17.60 | 16.89 | 17.20 | 7,697 | -0.80(-4.44%) |
May 21, 2018 | 17.63 | 18.00 | 17.63 | 18.00 | 101,145 | +0.48(+2.72%) |
May 18, 2018 | 17.49 | 17.56 | 17.49 | 17.52 | 8,930 | +0.10(+0.60%) |
May 17, 2018 | 17.39 | 17.44 | 17.25 | 17.42 | 13,604 | +0.17(+1.01%) |
May 16, 2018 | 17.21 | 17.35 | 17.19 | 17.25 | 11,750 | +0.36(+2.11%) |
May 15, 2018 | 17.30 | 17.34 | 16.89 | 16.89 | 29,150 | -0.40(-2.31%) |
May 14, 2018 | 17.24 | 17.31 | 17.24 | 17.29 | 4,407 | +0.07(+0.43%) |
May 11, 2018 | 17.51 | 17.51 | 17.21 | 17.21 | 4,192 | -0.09(-0.50%) |
May 10, 2018 | 17.43 | 17.51 | 17.28 | 17.30 | 11,715 | -0.19(-1.08%) |
May 09, 2018 | 17.47 | 17.49 | 17.45 | 17.49 | 1,173 | +0.23(+1.35%) |
May 08, 2018 | 17.40 | 17.40 | 17.20 | 17.26 | 20,997 | -0.14(-0.82%) |
May 07, 2018 | 17.60 | 17.65 | 17.40 | 17.40 | 20,238 | -0.21(-1.20%) |
May 04, 2018 | 17.56 | 17.70 | 17.52 | 17.61 | 10,710 | +0.11(+0.62%) |
May 03, 2018 | 17.61 | 17.79 | 17.50 | 17.50 | 4,568 | -0.20(-1.13%) |
May 02, 2018 | 17.75 | 17.75 | 17.50 | 17.70 | 16,550 | +0.10(+0.57%) |
May 01, 2018 | 17.50 | 17.60 | 17.50 | 17.60 | 21,391 | +0.09(+0.51%) |
Apr 30, 2018 | 17.40 | 17.54 | 17.31 | 17.51 | 16,499 | +0.11(+0.63%) |
Apr 27, 2018 | 17.29 | 17.50 | 17.10 | 17.40 | 31,750 | +0.25(+1.46%) |
Apr 26, 2018 | 17.03 | 17.31 | 16.80 | 17.15 | 29,405 | +0.26(+1.54%) |
Apr 25, 2018 | 17.00 | 17.00 | 16.75 | 16.89 | 4,610 | +0.10(+0.60%) |
Apr 24, 2018 | 16.63 | 16.89 | 16.63 | 16.79 | 2,807 | -0.05(-0.32%) |
Apr 23, 2018 | 17.00 | 17.10 | 16.84 | 16.84 | 4,483 | +0.04(+0.26%) |
Apr 20, 2018 | 16.84 | 16.95 | 16.79 | 16.80 | 3,770 | -0.10(-0.59%) |
Apr 19, 2018 | 16.85 | 17.10 | 16.85 | 16.90 | 12,258 | -0.14(-0.82%) |
Apr 18, 2018 | 17.05 | 17.05 | 16.94 | 17.04 | 7,788 | -0.07(-0.41%) |
Apr 17, 2018 | 17.48 | 17.49 | 17.10 | 17.11 | 4,398 | -0.19(-1.10%) |
Apr 16, 2018 | 17.49 | 17.59 | 17.26 | 17.30 | 7,254 | -0.06(-0.35%) |
Apr 13, 2018 | 17.46 | 17.69 | 17.36 | 17.36 | 5,995 | -0.10(-0.56%) |
Apr 12, 2018 | 17.55 | 17.97 | 17.46 | 17.46 | 10,569 | -0.09(-0.52%) |
Apr 11, 2018 | 17.10 | 17.79 | 17.09 | 17.55 | 11,893 | +0.53(+3.11%) |
Apr 10, 2018 | 17.62 | 17.65 | 16.99 | 17.02 | 6,715 | -0.64(-3.60%) |
Apr 09, 2018 | 17.86 | 17.86 | 17.58 | 17.66 | 29,989 | -0.25(-1.39%) |
Apr 06, 2018 | 17.77 | 17.97 | 17.73 | 17.91 | 12,606 | +0.14(+0.80%) |
Apr 05, 2018 | 17.50 | 17.78 | 17.50 | 17.76 | 12,508 | +0.38(+2.19%) |
Apr 04, 2018 | 17.48 | 17.50 | 17.35 | 17.38 | 17,151 | -0.10(-0.55%) |
Apr 03, 2018 | 17.20 | 17.48 | 17.12 | 17.48 | 5,084 | +0.39(+2.26%) |
Apr 02, 2018 | 17.46 | 17.48 | 17.07 | 17.09 | 23,237 | -0.31(-1.76%) |
Mar 29, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.04(+0.21%) | |
Mar 28, 2018 | 17.34 | 17.43 | 17.27 | 17.36 | 22,737 | +0.09(+0.53%) |
Mar 27, 2018 | 17.01 | 17.36 | 16.86 | 17.27 | 29,487 | +0.27(+1.60%) |
Mar 26, 2018 | 16.75 | 17.08 | 16.75 | 17.00 | 17,001 | +0.15(+0.89%) |
Mar 23, 2018 | 16.95 | 17.05 | 16.85 | 16.85 | 6,060 | -0.07(-0.41%) |
Mar 22, 2018 | 16.81 | 17.01 | 16.81 | 16.92 | 16,352 | +0.07(+0.42%) |
Mar 21, 2018 | 17.15 | 17.15 | 16.85 | 16.85 | 20,441 | -0.15(-0.88%) |
Mar 20, 2018 | 17.14 | 17.14 | 16.90 | 17.00 | 19,954 | +0.01(+0.06%) |
Mar 19, 2018 | 17.18 | 17.18 | 16.90 | 16.99 | 5,371 | -0.09(-0.55%) |
Mar 16, 2018 | 17.15 | 17.15 | 17.04 | 17.08 | 428 | +0.08(+0.49%) |
Mar 15, 2018 | 17.10 | 17.12 | 17.00 | 17.00 | 6,140 | -0.10(-0.61%) |
Mar 14, 2018 | 17.01 | 17.15 | 16.91 | 17.10 | 11,223 | -0.05(-0.27%) |
Mar 13, 2018 | 17.00 | 17.21 | 17.00 | 17.15 | 7,303 | +0.06(+0.35%) |
Mar 12, 2018 | 17.09 | 17.15 | 17.00 | 17.09 | 3,122 | -0.16(-0.93%) |
Mar 09, 2018 | 16.99 | 17.29 | 16.99 | 17.25 | 21,907 | +0.25(+1.47%) |
Mar 08, 2018 | 17.05 | 17.05 | 17.00 | 17.00 | 4,021 | -0.05(-0.29%) |
Mar 07, 2018 | 16.91 | 17.05 | 16.84 | 17.05 | 7,537 | -0.11(-0.64%) |
Mar 06, 2018 | 16.80 | 17.21 | 16.80 | 17.16 | 14,638 | +0.37(+2.20%) |
Mar 05, 2018 | 16.69 | 16.96 | 16.69 | 16.79 | 4,044 | -0.16(-0.94%) |
Mar 02, 2018 | 17.07 | 17.07 | 16.69 | 16.95 | 47,354 | +0.15(+0.89%) |