Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.01 | 18.30 | 18.01 | 18.23 | 115,124 | +0.07(+0.41%) |
May 30, 2018 | 17.93 | 18.28 | 17.84 | 18.15 | 201,349 | +0.36(+2.02%) |
May 29, 2018 | 17.72 | 18.08 | 17.72 | 17.79 | 163,762 | -0.09(-0.49%) |
May 25, 2018 | 17.88 | 17.88 | 17.88 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 17.98 | 18.15 | 17.79 | 17.92 | 176,750 | -0.19(-1.06%) |
May 23, 2018 | 18.13 | 18.38 | 18.05 | 18.11 | 297,194 | -0.12(-0.68%) |
May 22, 2018 | 18.44 | 18.49 | 18.12 | 18.23 | 274,936 | -0.16(-0.84%) |
May 21, 2018 | 18.49 | 18.56 | 18.34 | 18.39 | 208,911 | -0.14(-0.74%) |
May 18, 2018 | 18.46 | 18.74 | 18.43 | 18.52 | 275,728 | +0.00(+0.00%) |
May 17, 2018 | 18.65 | 19.00 | 18.47 | 18.52 | 289,940 | +0.00(+0.00%) |
May 16, 2018 | 18.50 | 18.63 | 18.41 | 18.52 | 139,508 | +0.11(+0.57%) |
May 15, 2018 | 18.34 | 18.46 | 18.30 | 18.42 | 188,678 | +0.00(+0.00%) |
May 14, 2018 | 18.04 | 18.49 | 18.04 | 18.42 | 125,342 | +0.37(+2.06%) |
May 11, 2018 | 18.14 | 18.42 | 17.92 | 18.05 | 277,635 | -0.04(-0.24%) |
May 10, 2018 | 18.16 | 18.26 | 18.05 | 18.09 | 210,929 | +0.05(+0.27%) |
May 09, 2018 | 17.92 | 18.29 | 17.92 | 18.04 | 184,066 | +0.23(+1.29%) |
May 08, 2018 | 17.92 | 17.97 | 17.45 | 17.81 | 164,281 | +0.02(+0.10%) |
May 07, 2018 | 18.08 | 18.24 | 17.69 | 17.79 | 285,286 | -0.15(-0.83%) |
May 04, 2018 | 17.71 | 17.95 | 17.65 | 17.94 | 163,662 | +0.23(+1.30%) |
May 03, 2018 | 17.92 | 18.10 | 17.45 | 17.71 | 229,322 | -0.14(-0.76%) |
May 02, 2018 | 18.02 | 18.51 | 17.82 | 17.85 | 153,817 | -0.30(-1.64%) |
May 01, 2018 | 17.74 | 18.31 | 17.74 | 18.15 | 146,342 | -0.04(-0.20%) |
Apr 30, 2018 | 18.18 | 18.47 | 18.05 | 18.18 | 231,514 | -0.03(-0.17%) |
Apr 27, 2018 | 18.15 | 18.34 | 17.86 | 18.21 | 162,798 | +0.14(+0.77%) |
Apr 26, 2018 | 18.23 | 18.54 | 17.81 | 18.07 | 192,361 | -0.12(-0.63%) |
Apr 25, 2018 | 17.72 | 18.27 | 17.63 | 18.19 | 166,933 | +0.41(+2.32%) |
Apr 24, 2018 | 18.32 | 18.44 | 17.73 | 17.78 | 236,917 | -0.53(-2.88%) |
Apr 23, 2018 | 17.93 | 18.86 | 17.87 | 18.31 | 336,270 | +0.52(+2.93%) |
Apr 20, 2018 | 17.63 | 18.00 | 17.53 | 17.78 | 254,455 | +0.28(+1.59%) |
Apr 19, 2018 | 17.86 | 18.00 | 17.44 | 17.50 | 129,934 | -0.33(-1.84%) |
Apr 18, 2018 | 17.82 | 18.18 | 17.82 | 17.83 | 154,302 | +0.08(+0.44%) |
Apr 17, 2018 | 17.78 | 18.30 | 17.72 | 17.75 | 199,913 | +0.11(+0.62%) |
Apr 16, 2018 | 16.98 | 17.78 | 16.87 | 17.64 | 342,388 | +0.67(+3.93%) |
Apr 13, 2018 | 17.14 | 17.25 | 16.76 | 16.98 | 233,711 | -0.15(-0.85%) |
Apr 12, 2018 | 17.35 | 17.35 | 16.98 | 17.12 | 291,389 | -0.15(-0.88%) |
Apr 11, 2018 | 16.96 | 17.37 | 16.80 | 17.27 | 216,193 | +0.22(+1.32%) |
Apr 10, 2018 | 16.83 | 17.19 | 16.56 | 17.05 | 239,689 | +0.52(+3.12%) |
Apr 09, 2018 | 16.78 | 16.84 | 16.49 | 16.53 | 149,799 | -0.06(-0.37%) |
Apr 06, 2018 | 16.66 | 16.91 | 16.44 | 16.59 | 227,712 | -0.30(-1.76%) |
Apr 05, 2018 | 16.90 | 17.13 | 16.78 | 16.89 | 142,708 | +0.08(+0.47%) |
Apr 04, 2018 | 16.64 | 17.05 | 16.64 | 16.81 | 198,396 | -0.05(-0.29%) |
Apr 03, 2018 | 16.61 | 16.92 | 16.31 | 16.86 | 241,565 | +0.24(+1.42%) |
Apr 02, 2018 | 16.75 | 16.98 | 16.42 | 16.62 | 134,906 | -0.10(-0.62%) |
Mar 29, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.38(+2.34%) | |
Mar 28, 2018 | 16.35 | 16.96 | 16.33 | 16.35 | 263,807 | +0.01(+0.07%) |
Mar 27, 2018 | 16.35 | 16.59 | 16.08 | 16.33 | 233,721 | +0.12(+0.71%) |
Mar 26, 2018 | 16.20 | 16.48 | 15.83 | 16.22 | 398,280 | +0.14(+0.87%) |
Mar 23, 2018 | 16.47 | 16.52 | 16.07 | 16.08 | 352,248 | -0.45(-2.72%) |
Mar 22, 2018 | 16.82 | 16.97 | 16.38 | 16.53 | 338,157 | -0.39(-2.33%) |
Mar 21, 2018 | 16.88 | 17.12 | 16.80 | 16.92 | 303,742 | -0.02(-0.11%) |
Mar 20, 2018 | 17.47 | 17.52 | 16.87 | 16.94 | 314,291 | -0.52(-2.99%) |
Mar 19, 2018 | 17.93 | 17.99 | 17.24 | 17.46 | 373,393 | -0.45(-2.51%) |
Mar 16, 2018 | 17.47 | 18.33 | 17.47 | 17.91 | 1,084,556 | +0.31(+1.76%) |
Mar 15, 2018 | 18.31 | 18.49 | 16.69 | 17.60 | 701,842 | -0.72(-3.94%) |
Mar 14, 2018 | 18.52 | 18.67 | 18.25 | 18.32 | 272,056 | -0.16(-0.89%) |
Mar 13, 2018 | 18.31 | 18.60 | 18.23 | 18.49 | 260,644 | +0.25(+1.36%) |
Mar 12, 2018 | 17.70 | 18.46 | 17.70 | 18.24 | 251,582 | +0.54(+3.05%) |
Mar 09, 2018 | 17.65 | 17.78 | 17.35 | 17.70 | 205,447 | +0.12(+0.69%) |
Mar 08, 2018 | 17.67 | 17.75 | 17.40 | 17.58 | 154,298 | -0.04(-0.21%) |
Mar 07, 2018 | 17.90 | 17.61 | 297,744 | +0.19(+1.08%) | ||
Mar 06, 2018 | 17.60 | 17.69 | 17.32 | 17.43 | 212,567 | -0.07(-0.38%) |
Mar 05, 2018 | 17.32 | 17.73 | 17.32 | 17.49 | 113,284 | +0.12(+0.66%) |
Mar 02, 2018 | 17.69 | 17.69 | 17.29 | 17.38 | 225,153 | -0.44(-2.49%) |