Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.16 | 17.16 | 16.90 | 17.05 | 153,333 | -0.01(-0.06%) |
May 30, 2018 | 17.01 | 17.16 | 16.86 | 17.06 | 132,796 | +0.11(+0.65%) |
May 29, 2018 | 16.91 | 17.09 | 16.85 | 16.95 | 117,906 | -0.10(-0.59%) |
May 25, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.02(+0.12%) | |
May 24, 2018 | 17.05 | 17.08 | 16.90 | 17.03 | 69,486 | -0.02(-0.12%) |
May 23, 2018 | 16.86 | 17.10 | 16.72 | 17.05 | 70,568 | +0.03(+0.18%) |
May 22, 2018 | 16.97 | 17.10 | 16.93 | 17.02 | 64,448 | -0.05(-0.29%) |
May 21, 2018 | 17.22 | 17.22 | 16.91 | 17.07 | 94,432 | +0.03(+0.18%) |
May 18, 2018 | 16.70 | 17.07 | 16.61 | 17.04 | 117,228 | +0.51(+3.09%) |
May 17, 2018 | 16.73 | 17.08 | 16.53 | 16.53 | 142,576 | -0.50(-2.94%) |
May 16, 2018 | 16.62 | 17.08 | 15.63 | 17.03 | 524,705 | -0.22(-1.28%) |
May 15, 2018 | 17.10 | 17.45 | 16.84 | 17.25 | 159,933 | +0.05(+0.29%) |
May 14, 2018 | 17.03 | 17.48 | 16.95 | 17.20 | 139,973 | +0.13(+0.76%) |
May 11, 2018 | 17.13 | 17.15 | 16.71 | 17.07 | 85,090 | -0.08(-0.47%) |
May 10, 2018 | 17.06 | 17.17 | 16.94 | 17.15 | 75,975 | +0.24(+1.42%) |
May 09, 2018 | 16.98 | 17.24 | 16.91 | 16.91 | 77,042 | -0.05(-0.29%) |
May 08, 2018 | 16.39 | 17.00 | 16.39 | 16.96 | 78,638 | +0.55(+3.35%) |
May 07, 2018 | 16.41 | 16.69 | 16.41 | 16.41 | 54,938 | +0.08(+0.49%) |
May 04, 2018 | 16.10 | 16.45 | 16.10 | 16.33 | 42,608 | +0.10(+0.62%) |
May 03, 2018 | 16.56 | 16.82 | 16.03 | 16.23 | 193,088 | -0.43(-2.58%) |
May 02, 2018 | 16.87 | 17.05 | 16.65 | 16.66 | 61,537 | -0.29(-1.71%) |
May 01, 2018 | 16.51 | 16.96 | 16.51 | 16.95 | 47,657 | +0.44(+2.67%) |
Apr 30, 2018 | 17.03 | 17.18 | 16.50 | 16.51 | 92,997 | -0.54(-3.17%) |
Apr 27, 2018 | 17.05 | 17.20 | 17.00 | 17.05 | 58,331 | +0.00(+0.00%) |
Apr 26, 2018 | 17.00 | 17.17 | 16.95 | 17.05 | 57,097 | -0.10(-0.58%) |
Apr 25, 2018 | 16.98 | 17.27 | 16.92 | 17.15 | 59,997 | +0.02(+0.12%) |
Apr 24, 2018 | 17.09 | 17.35 | 16.91 | 17.13 | 100,336 | +0.03(+0.18%) |
Apr 23, 2018 | 17.46 | 17.46 | 17.01 | 17.10 | 63,484 | -0.40(-2.29%) |
Apr 20, 2018 | 17.40 | 17.50 | 17.06 | 17.50 | 69,412 | +0.10(+0.57%) |
Apr 19, 2018 | 17.38 | 17.47 | 17.05 | 17.40 | 73,841 | +0.24(+1.40%) |
Apr 18, 2018 | 17.09 | 17.40 | 16.93 | 17.16 | 54,104 | +0.11(+0.65%) |
Apr 17, 2018 | 17.00 | 17.15 | 16.87 | 17.05 | 38,669 | +0.04(+0.24%) |
Apr 16, 2018 | 16.84 | 17.08 | 16.81 | 17.01 | 59,912 | +0.05(+0.29%) |
Apr 13, 2018 | 17.08 | 17.08 | 16.75 | 16.96 | 91,172 | -0.04(-0.24%) |
Apr 12, 2018 | 17.00 | 17.26 | 16.91 | 17.00 | 60,490 | +0.00(+0.00%) |
Apr 11, 2018 | 17.14 | 17.29 | 16.80 | 17.00 | 181,373 | -0.25(-1.45%) |
Apr 10, 2018 | 17.50 | 17.65 | 17.19 | 17.25 | 66,064 | -0.06(-0.35%) |
Apr 09, 2018 | 17.63 | 17.69 | 17.31 | 17.31 | 75,811 | -0.27(-1.54%) |
Apr 06, 2018 | 17.38 | 17.72 | 17.34 | 17.58 | 121,257 | +0.03(+0.17%) |
Apr 05, 2018 | 17.70 | 17.86 | 17.41 | 17.55 | 111,160 | +0.00(+0.00%) |
Apr 04, 2018 | 16.95 | 17.62 | 16.88 | 17.55 | 119,308 | +0.16(+0.92%) |
Apr 03, 2018 | 17.40 | 17.45 | 17.05 | 17.39 | 97,396 | -0.01(-0.06%) |
Apr 02, 2018 | 16.51 | 17.43 | 16.31 | 17.40 | 230,069 | +0.74(+4.44%) |
Mar 29, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.30(+1.83%) | |
Mar 28, 2018 | 17.23 | 17.46 | 16.16 | 16.36 | 377,914 | -0.94(-5.43%) |
Mar 27, 2018 | 17.00 | 17.53 | 17.00 | 17.30 | 179,096 | +0.20(+1.17%) |
Mar 26, 2018 | 17.35 | 17.73 | 16.80 | 17.10 | 305,029 | +0.05(+0.29%) |
Mar 23, 2018 | 16.70 | 17.33 | 16.70 | 17.05 | 204,023 | +0.19(+1.13%) |
Mar 22, 2018 | 17.30 | 17.44 | 16.71 | 16.86 | 485,248 | -0.65(-3.71%) |
Mar 21, 2018 | 17.50 | 18.05 | 17.50 | 17.51 | 215,283 | +0.01(+0.06%) |
Mar 20, 2018 | 17.29 | 17.65 | 16.81 | 17.50 | 302,719 | +0.29(+1.69%) |
Mar 19, 2018 | 17.75 | 17.80 | 17.17 | 17.21 | 393,306 | -0.57(-3.21%) |
Mar 16, 2018 | 18.01 | 18.52 | 17.66 | 17.78 | 563,754 | +0.28(+1.60%) |
Mar 15, 2018 | 20.50 | 20.50 | 17.50 | 17.50 | 824,169 | -2.93(-14.34%) |
Mar 14, 2018 | 20.20 | 20.89 | 20.03 | 20.43 | 359,613 | +0.49(+2.46%) |
Mar 13, 2018 | 19.52 | 20.55 | 19.38 | 19.94 | 757,108 | +0.60(+3.10%) |
Mar 12, 2018 | 19.23 | 19.48 | 19.23 | 19.34 | 143,360 | +0.09(+0.47%) |
Mar 09, 2018 | 19.17 | 19.51 | 19.14 | 19.25 | 184,429 | +0.17(+0.89%) |
Mar 08, 2018 | 19.20 | 19.41 | 19.01 | 19.08 | 195,246 | -0.23(-1.19%) |
Mar 07, 2018 | 19.31 | 180,644 | -0.18(-0.92%) | |||
Mar 06, 2018 | 19.56 | 19.70 | 19.12 | 19.49 | 347,389 | +0.05(+0.26%) |
Mar 05, 2018 | 18.35 | 19.56 | 18.06 | 19.44 | 320,460 | +0.74(+3.96%) |
Mar 02, 2018 | 17.82 | 18.70 | 17.80 | 18.70 | 196,393 | +0.75(+4.18%) |