Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.44 | 17.94 | 17.44 | 17.94 | 675 | +0.51(+2.90%) |
May 30, 2018 | 17.94 | 17.94 | 17.44 | 17.44 | 1,306 | -0.00(-0.03%) |
May 29, 2018 | 17.58 | 18.61 | 17.44 | 17.44 | 2,585 | -0.01(-0.08%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.08(-0.48%) | |
May 23, 2018 | 17.54 | 17.54 | 17.54 | 35 | +0.19(+1.09%) | |
May 22, 2018 | 17.22 | 17.35 | 17.22 | 17.35 | 2,834 | +0.18(+1.05%) |
May 21, 2018 | 17.13 | 17.17 | 17.13 | 17.17 | 1,549 | +0.04(+0.26%) |
May 18, 2018 | 17.08 | 17.17 | 17.08 | 17.13 | 7,320 | +0.15(+0.90%) |
May 17, 2018 | 16.95 | 17.17 | 16.95 | 16.97 | 1,154 | +0.16(+0.96%) |
May 16, 2018 | 16.85 | 16.90 | 16.81 | 16.81 | 2,441 | -0.04(-0.27%) |
May 15, 2018 | 16.77 | 16.86 | 16.77 | 16.86 | 272 | +0.18(+1.08%) |
May 14, 2018 | 16.84 | 16.84 | 16.68 | 16.68 | 4,661 | +0.00(+0.00%) |
May 11, 2018 | 16.81 | 16.90 | 16.68 | 16.68 | 2,065 | -0.22(-1.33%) |
May 10, 2018 | 16.86 | 16.90 | 16.79 | 16.90 | 1,239 | +0.00(+0.00%) |
May 09, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 635 | +0.17(+1.00%) |
May 08, 2018 | 16.34 | 16.73 | 16.33 | 16.73 | 2,516 | +0.51(+3.12%) |
May 07, 2018 | 16.23 | 16.23 | 16.23 | 16.23 | 115 | -0.22(-1.37%) |
May 04, 2018 | 16.41 | 16.45 | 16.41 | 16.45 | 5,473 | -0.11(-0.68%) |
May 02, 2018 | 16.56 | 16.56 | 16.56 | 0 | +0.06(+0.38%) | |
May 01, 2018 | 16.52 | 16.52 | 16.50 | 16.50 | 487 | +0.05(+0.30%) |
Apr 30, 2018 | 16.54 | 16.63 | 16.45 | 16.45 | 1,985 | -0.09(-0.54%) |
Apr 27, 2018 | 16.63 | 16.63 | 16.54 | 16.54 | 601 | +0.02(+0.14%) |
Apr 25, 2018 | 16.52 | 16.52 | 16.52 | 370 | +0.14(+0.85%) | |
Apr 24, 2018 | 16.50 | 16.50 | 16.38 | 16.38 | 888 | +0.11(+0.67%) |
Apr 23, 2018 | 16.27 | 16.27 | 16.27 | 16.27 | 1,167 | -0.00(-0.01%) |
Apr 20, 2018 | 16.27 | 16.27 | 16.27 | 16.27 | 273 | -0.04(-0.27%) |
Apr 19, 2018 | 16.27 | 16.32 | 16.23 | 16.32 | 1,610 | +0.13(+0.83%) |
Apr 18, 2018 | 16.23 | 16.23 | 16.18 | 16.18 | 608 | +0.00(+0.00%) |
Apr 13, 2018 | 16.18 | 16.18 | 16.18 | 132 | -0.31(-1.91%) | |
Apr 12, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 246 | +0.36(+2.23%) |
Apr 11, 2018 | 16.23 | 16.23 | 16.14 | 16.14 | 427 | -0.18(-1.10%) |
Apr 10, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 449 | -0.00(-0.00%) |
Apr 09, 2018 | 16.27 | 16.50 | 16.27 | 16.32 | 4,009 | +0.09(+0.55%) |
Apr 06, 2018 | 16.32 | 16.32 | 16.23 | 16.23 | 1,021 | -0.27(-1.63%) |
Apr 05, 2018 | 16.14 | 16.50 | 16.14 | 16.50 | 8,808 | +0.04(+0.26%) |
Apr 04, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 371 | +0.31(+1.95%) |
Apr 03, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 384 | -0.22(-1.37%) |
Apr 02, 2018 | 16.14 | 16.41 | 16.14 | 16.36 | 958 | +0.22(+1.39%) |
Mar 29, 2018 | 16.14 | 16.14 | 16.14 | 0 | -0.36(-2.18%) | |
Mar 28, 2018 | 16.50 | 16.50 | 16.14 | 16.50 | 3,909 | +0.09(+0.55%) |
Mar 27, 2018 | 16.14 | 16.41 | 16.14 | 16.41 | 1,050 | +0.13(+0.80%) |
Mar 26, 2018 | 16.16 | 16.45 | 16.16 | 16.28 | 2,591 | -0.18(-1.07%) |
Mar 23, 2018 | 16.45 | 16.45 | 16.38 | 16.45 | 1,224 | +0.13(+0.83%) |
Mar 22, 2018 | 16.45 | 16.45 | 16.32 | 16.32 | 848 | +0.13(+0.83%) |
Mar 21, 2018 | 16.45 | 16.45 | 16.18 | 16.18 | 716 | -0.18(-1.10%) |
Mar 20, 2018 | 16.23 | 16.36 | 16.23 | 16.36 | 1,738 | +0.13(+0.83%) |
Mar 19, 2018 | 16.18 | 16.23 | 16.14 | 16.23 | 1,050 | +0.00(+0.00%) |
Mar 16, 2018 | 16.09 | 16.23 | 16.09 | 16.23 | 7,911 | -0.05(-0.28%) |
Mar 15, 2018 | 16.45 | 16.45 | 16.06 | 16.27 | 1,065 | -0.04(-0.28%) |
Mar 14, 2018 | 16.27 | 16.36 | 16.27 | 16.32 | 531 | +0.36(+2.25%) |
Mar 13, 2018 | 15.64 | 16.05 | 15.46 | 15.96 | 6,865 | -0.09(-0.56%) |
Mar 12, 2018 | 16.17 | 16.18 | 15.96 | 16.05 | 157,066 | -0.10(-0.64%) |
Mar 09, 2018 | 16.27 | 16.32 | 16.14 | 16.15 | 14,513 | -0.01(-0.05%) |
Mar 08, 2018 | 16.18 | 16.23 | 16.04 | 16.16 | 19,035 | -0.02(-0.14%) |
Mar 07, 2018 | 16.36 | 16.45 | 16.18 | 16.18 | 2,156 | +0.00(+0.00%) |
Mar 06, 2018 | 16.23 | 16.36 | 16.18 | 16.18 | 4,355 | -0.18(-1.10%) |
Mar 05, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 954 | +0.22(+1.39%) |
Mar 02, 2018 | 16.00 | 16.41 | 16.00 | 16.14 | 21,426 | -0.00(-0.03%) |