Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.94 | 17.27 | 16.90 | 17.24 | 181,759 | +0.28(+1.65%) |
May 30, 2018 | 16.75 | 16.99 | 16.60 | 16.96 | 115,709 | +0.22(+1.31%) |
May 29, 2018 | 16.64 | 16.76 | 16.60 | 16.74 | 50,421 | +0.06(+0.36%) |
May 28, 2018 | 16.45 | 16.75 | 16.45 | 16.68 | 62,787 | -0.07(-0.42%) |
May 25, 2018 | 16.37 | 16.80 | 16.37 | 16.75 | 81,688 | +0.40(+2.45%) |
May 24, 2018 | 16.41 | 16.44 | 16.29 | 16.35 | 58,500 | -0.08(-0.49%) |
May 23, 2018 | 16.46 | 16.54 | 16.32 | 16.43 | 59,342 | -0.06(-0.36%) |
May 22, 2018 | 16.60 | 16.65 | 16.40 | 16.49 | 64,630 | -0.10(-0.60%) |
May 18, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.04(+0.24%) | |
May 17, 2018 | 16.60 | 16.69 | 16.52 | 16.55 | 57,897 | -0.06(-0.36%) |
May 16, 2018 | 16.85 | 17.06 | 16.57 | 16.61 | 79,918 | -0.28(-1.66%) |
May 15, 2018 | 16.63 | 16.93 | 16.54 | 16.89 | 120,663 | +0.21(+1.26%) |
May 14, 2018 | 17.00 | 17.18 | 16.49 | 16.68 | 100,329 | -0.21(-1.24%) |
May 11, 2018 | 16.00 | 16.96 | 16.00 | 16.89 | 459,076 | +1.00(+6.29%) |
May 10, 2018 | 16.34 | 16.36 | 15.69 | 15.89 | 102,865 | -0.27(-1.67%) |
May 09, 2018 | 15.66 | 16.28 | 15.46 | 16.16 | 197,109 | +0.48(+3.06%) |
May 08, 2018 | 16.33 | 16.35 | 15.53 | 15.68 | 241,533 | -0.65(-3.98%) |
May 07, 2018 | 16.60 | 16.60 | 16.31 | 16.33 | 211,139 | -0.24(-1.45%) |
May 04, 2018 | 16.41 | 16.60 | 16.31 | 16.57 | 207,504 | +0.11(+0.67%) |
May 03, 2018 | 16.41 | 16.50 | 16.39 | 16.46 | 31,401 | +0.05(+0.30%) |
May 02, 2018 | 16.43 | 16.63 | 16.41 | 16.41 | 86,452 | -0.04(-0.24%) |
May 01, 2018 | 16.41 | 16.50 | 16.22 | 16.45 | 96,686 | -0.01(-0.06%) |
Apr 30, 2018 | 16.65 | 16.68 | 16.35 | 16.46 | 78,152 | -0.09(-0.54%) |
Apr 27, 2018 | 16.70 | 16.78 | 16.55 | 16.55 | 63,961 | -0.07(-0.42%) |
Apr 26, 2018 | 16.55 | 16.70 | 16.50 | 16.62 | 65,743 | +0.10(+0.61%) |
Apr 25, 2018 | 16.60 | 16.73 | 16.49 | 16.52 | 33,434 | -0.10(-0.60%) |
Apr 24, 2018 | 16.79 | 16.80 | 16.58 | 16.62 | 112,473 | -0.15(-0.89%) |
Apr 23, 2018 | 16.99 | 16.99 | 16.65 | 16.77 | 115,617 | +0.04(+0.24%) |
Apr 20, 2018 | 16.78 | 16.80 | 16.65 | 16.73 | 65,415 | -0.07(-0.42%) |
Apr 19, 2018 | 16.90 | 16.90 | 16.67 | 16.80 | 110,598 | -0.11(-0.65%) |
Apr 18, 2018 | 16.86 | 16.95 | 16.79 | 16.91 | 97,979 | +0.08(+0.48%) |
Apr 17, 2018 | 17.01 | 17.01 | 16.70 | 16.83 | 386,213 | -0.66(-3.77%) |
Apr 16, 2018 | 17.48 | 17.58 | 17.38 | 17.49 | 32,475 | +0.13(+0.75%) |
Apr 13, 2018 | 17.35 | 17.53 | 17.25 | 17.36 | 41,906 | +0.09(+0.52%) |
Apr 12, 2018 | 17.42 | 17.42 | 17.17 | 17.27 | 52,602 | -0.04(-0.23%) |
Apr 11, 2018 | 17.31 | 17.44 | 17.04 | 17.31 | 80,549 | -0.05(-0.29%) |
Apr 10, 2018 | 17.62 | 18.00 | 17.25 | 17.36 | 103,209 | -0.12(-0.69%) |
Apr 09, 2018 | 17.12 | 17.74 | 17.00 | 17.48 | 138,715 | +0.41(+2.40%) |
Apr 06, 2018 | 17.03 | 17.10 | 16.88 | 17.07 | 85,035 | -0.08(-0.47%) |
Apr 05, 2018 | 17.02 | 17.20 | 16.99 | 17.15 | 55,709 | +0.25(+1.48%) |
Apr 04, 2018 | 16.75 | 17.00 | 16.48 | 16.90 | 172,109 | +0.15(+0.90%) |
Apr 03, 2018 | 16.48 | 17.00 | 16.46 | 16.75 | 72,161 | +0.36(+2.20%) |
Apr 02, 2018 | 17.09 | 17.09 | 16.25 | 16.39 | 114,164 | -0.86(-4.99%) |
Mar 29, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.24(+1.41%) | |
Mar 28, 2018 | 17.13 | 17.22 | 16.67 | 17.01 | 70,906 | -0.09(-0.53%) |
Mar 27, 2018 | 17.68 | 18.00 | 16.99 | 17.10 | 79,285 | -0.50(-2.84%) |
Mar 26, 2018 | 17.66 | 18.00 | 17.30 | 17.60 | 139,062 | -0.15(-0.85%) |
Mar 23, 2018 | 17.95 | 18.02 | 17.69 | 17.75 | 45,316 | -0.19(-1.06%) |
Mar 22, 2018 | 18.25 | 18.33 | 17.82 | 17.94 | 114,466 | -0.28(-1.54%) |
Mar 21, 2018 | 18.19 | 18.40 | 17.99 | 18.22 | 62,909 | +0.24(+1.33%) |
Mar 20, 2018 | 17.94 | 18.18 | 17.83 | 17.98 | 79,093 | +0.08(+0.45%) |
Mar 19, 2018 | 18.25 | 18.25 | 17.69 | 17.90 | 64,246 | -0.25(-1.38%) |
Mar 16, 2018 | 18.18 | 18.26 | 18.01 | 18.15 | 51,555 | -0.07(-0.38%) |
Mar 15, 2018 | 18.30 | 18.36 | 18.00 | 18.22 | 91,316 | +0.01(+0.05%) |
Mar 14, 2018 | 18.70 | 18.70 | 18.20 | 18.21 | 54,489 | -0.44(-2.36%) |
Mar 13, 2018 | 18.73 | 18.74 | 18.47 | 18.65 | 54,539 | +0.02(+0.11%) |
Mar 12, 2018 | 18.45 | 18.67 | 18.17 | 18.63 | 117,034 | +0.26(+1.42%) |
Mar 09, 2018 | 18.96 | 18.98 | 18.25 | 18.37 | 340,647 | +0.89(+5.09%) |
Mar 08, 2018 | 17.05 | 17.52 | 17.00 | 17.48 | 141,323 | +0.45(+2.64%) |
Mar 07, 2018 | 17.12 | 17.03 | 79,323 | +0.06(+0.35%) | ||
Mar 06, 2018 | 16.90 | 17.10 | 16.70 | 16.97 | 68,750 | +0.11(+0.65%) |
Mar 05, 2018 | 16.59 | 16.86 | 16.43 | 16.86 | 73,164 | +0.17(+1.02%) |
Mar 02, 2018 | 16.55 | 16.81 | 16.28 | 16.69 | 64,083 | +0.08(+0.48%) |