Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.81 | 16.81 | 16.43 | 16.57 | 44,156 | +0.14(+0.88%) |
May 30, 2018 | 16.50 | 16.50 | 16.32 | 16.43 | 39,535 | -0.07(-0.42%) |
May 29, 2018 | 16.87 | 16.87 | 16.33 | 16.50 | 125,092 | -0.36(-2.14%) |
May 25, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 17.16 | 17.16 | 16.67 | 16.84 | 36,333 | -0.17(-0.97%) |
May 23, 2018 | 17.05 | 17.12 | 16.91 | 17.01 | 37,137 | -0.14(-0.82%) |
May 22, 2018 | 17.14 | 17.42 | 17.14 | 17.15 | 28,468 | -0.07(-0.41%) |
May 21, 2018 | 17.38 | 17.38 | 17.03 | 17.22 | 24,297 | +0.17(+1.03%) |
May 18, 2018 | 17.46 | 17.46 | 17.00 | 17.05 | 18,428 | -0.08(-0.50%) |
May 17, 2018 | 17.55 | 17.55 | 17.10 | 17.13 | 32,251 | -0.41(-2.31%) |
May 16, 2018 | 17.74 | 17.74 | 17.41 | 17.54 | 22,313 | +0.23(+1.36%) |
May 15, 2018 | 17.75 | 17.75 | 17.26 | 17.30 | 22,524 | -0.47(-2.64%) |
May 14, 2018 | 17.97 | 17.97 | 17.66 | 17.77 | 26,854 | +0.21(+1.20%) |
May 11, 2018 | 17.44 | 17.58 | 17.44 | 17.56 | 43,311 | +0.12(+0.69%) |
May 10, 2018 | 17.44 | 17.48 | 17.27 | 17.44 | 33,758 | +0.12(+0.69%) |
May 09, 2018 | 17.45 | 17.45 | 17.11 | 17.32 | 38,935 | +0.20(+1.17%) |
May 08, 2018 | 17.09 | 17.19 | 17.04 | 17.12 | 39,242 | +0.20(+1.18%) |
May 07, 2018 | 17.00 | 17.00 | 16.83 | 16.92 | 26,483 | -0.10(-0.59%) |
May 04, 2018 | 17.31 | 17.31 | 16.94 | 17.02 | 21,668 | -0.14(-0.82%) |
May 03, 2018 | 17.42 | 17.42 | 16.96 | 17.16 | 41,884 | -0.30(-1.75%) |
May 02, 2018 | 17.84 | 17.84 | 17.39 | 17.46 | 44,021 | +0.04(+0.20%) |
May 01, 2018 | 17.42 | 17.46 | 17.22 | 17.43 | 23,505 | -0.04(-0.23%) |
Apr 30, 2018 | 17.55 | 17.79 | 17.46 | 17.47 | 31,268 | +0.16(+0.92%) |
Apr 27, 2018 | 17.29 | 17.42 | 17.23 | 17.31 | 18,482 | -0.04(-0.20%) |
Apr 26, 2018 | 17.46 | 17.46 | 17.25 | 17.34 | 79,177 | +0.06(+0.38%) |
Apr 25, 2018 | 17.55 | 17.55 | 17.09 | 17.28 | 14,508 | -0.05(-0.29%) |
Apr 24, 2018 | 17.55 | 17.55 | 17.31 | 17.33 | 15,500 | +0.19(+1.09%) |
Apr 23, 2018 | 17.40 | 17.40 | 17.02 | 17.14 | 12,132 | +0.04(+0.22%) |
Apr 20, 2018 | 17.54 | 17.54 | 17.08 | 17.11 | 35,037 | -0.25(-1.41%) |
Apr 19, 2018 | 17.38 | 17.45 | 17.27 | 17.35 | 33,534 | +0.23(+1.34%) |
Apr 18, 2018 | 17.08 | 17.15 | 17.03 | 17.12 | 28,700 | -0.04(-0.23%) |
Apr 17, 2018 | 17.01 | 17.16 | 16.99 | 17.16 | 751,187 | +0.16(+0.94%) |
Apr 16, 2018 | 16.95 | 17.00 | 16.95 | 17.00 | 41,542 | -0.21(-1.22%) |
Apr 13, 2018 | 17.50 | 17.56 | 17.19 | 17.21 | 16,666 | -0.29(-1.69%) |
Apr 12, 2018 | 17.16 | 17.55 | 17.16 | 17.50 | 11,042 | +0.06(+0.34%) |
Apr 11, 2018 | 17.13 | 17.58 | 17.13 | 17.45 | 18,530 | +0.09(+0.49%) |
Apr 10, 2018 | 17.11 | 17.42 | 17.11 | 17.36 | 16,320 | +0.47(+2.78%) |
Apr 09, 2018 | 16.94 | 17.02 | 16.77 | 16.89 | 42,307 | +0.21(+1.26%) |
Apr 06, 2018 | 17.13 | 17.13 | 16.65 | 16.68 | 27,613 | -0.66(-3.81%) |
Apr 05, 2018 | 17.30 | 17.38 | 17.02 | 17.34 | 46,959 | +0.22(+1.29%) |
Apr 04, 2018 | 16.80 | 17.12 | 16.75 | 17.12 | 25,817 | -0.18(-1.07%) |
Apr 03, 2018 | 17.47 | 17.47 | 17.18 | 17.30 | 22,163 | +0.37(+2.18%) |
Apr 02, 2018 | 17.41 | 17.41 | 16.82 | 16.93 | 23,373 | -0.50(-2.87%) |
Mar 29, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.30(+1.78%) | |
Mar 28, 2018 | 17.34 | 17.34 | 17.00 | 17.13 | 35,005 | +0.06(+0.38%) |
Mar 27, 2018 | 17.54 | 17.54 | 17.07 | 17.07 | 47,207 | -0.22(-1.30%) |
Mar 26, 2018 | 17.30 | 17.32 | 16.95 | 17.29 | 51,662 | +0.75(+4.53%) |
Mar 23, 2018 | 16.92 | 16.95 | 16.54 | 16.54 | 94,788 | -0.38(-2.25%) |
Mar 22, 2018 | 16.93 | 17.16 | 16.88 | 16.92 | 98,636 | -0.56(-3.20%) |
Mar 21, 2018 | 17.39 | 17.58 | 17.37 | 17.48 | 22,908 | -0.07(-0.40%) |
Mar 20, 2018 | 17.56 | 17.59 | 17.52 | 17.55 | 48,374 | +0.09(+0.52%) |
Mar 19, 2018 | 17.70 | 17.83 | 17.32 | 17.46 | 36,342 | -0.22(-1.24%) |
Mar 16, 2018 | 17.72 | 17.72 | 17.52 | 17.68 | 13,456 | -0.05(-0.31%) |
Mar 15, 2018 | 17.48 | 17.97 | 17.48 | 17.73 | 26,825 | -0.05(-0.31%) |
Mar 14, 2018 | 18.14 | 18.14 | 17.73 | 17.79 | 13,337 | -0.14(-0.81%) |
Mar 13, 2018 | 18.00 | 18.29 | 17.88 | 17.93 | 41,394 | +0.02(+0.14%) |
Mar 12, 2018 | 17.65 | 17.99 | 17.65 | 17.91 | 10,982 | +0.16(+0.90%) |
Mar 09, 2018 | 17.50 | 17.79 | 17.50 | 17.75 | 24,664 | +0.38(+2.19%) |
Mar 08, 2018 | 17.63 | 17.63 | 17.13 | 17.37 | 43,935 | -0.12(-0.71%) |
Mar 07, 2018 | 17.61 | 17.61 | 17.33 | 17.50 | 33,796 | +0.14(+0.84%) |
Mar 06, 2018 | 17.57 | 17.57 | 17.22 | 17.35 | 75,768 | +0.32(+1.88%) |
Mar 05, 2018 | 16.85 | 17.03 | 16.73 | 17.03 | 52,365 | +0.05(+0.29%) |
Mar 02, 2018 | 16.57 | 16.99 | 16.57 | 16.98 | 21,621 | -0.04(-0.21%) |