Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.78 | 17.96 | 17.77 | 17.94 | 232,518 | +0.16(+0.90%) |
May 30, 2018 | 17.72 | 17.79 | 17.64 | 17.78 | 70,449 | +0.07(+0.42%) |
May 29, 2018 | 17.86 | 17.86 | 17.60 | 17.70 | 50,258 | -0.16(-0.89%) |
May 25, 2018 | 17.86 | 17.86 | 17.86 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 17.80 | 17.89 | 17.69 | 17.87 | 81,476 | -0.03(-0.16%) |
May 23, 2018 | 17.64 | 17.93 | 17.64 | 17.90 | 94,002 | +0.07(+0.37%) |
May 22, 2018 | 17.73 | 17.89 | 17.73 | 17.83 | 44,426 | -0.02(-0.10%) |
May 21, 2018 | 17.75 | 17.92 | 17.75 | 17.85 | 79,396 | +0.32(+1.82%) |
May 18, 2018 | 17.56 | 17.58 | 17.49 | 17.53 | 39,540 | -0.07(-0.43%) |
May 17, 2018 | 17.65 | 17.73 | 17.58 | 17.61 | 29,113 | -0.16(-0.90%) |
May 16, 2018 | 17.64 | 17.80 | 17.64 | 17.77 | 76,465 | +0.19(+1.07%) |
May 15, 2018 | 17.60 | 17.60 | 17.44 | 17.58 | 202,143 | -0.29(-1.62%) |
May 14, 2018 | 17.77 | 17.95 | 17.77 | 17.87 | 95,393 | +0.12(+0.69%) |
May 11, 2018 | 17.80 | 17.84 | 17.71 | 17.75 | 81,086 | +0.05(+0.26%) |
May 10, 2018 | 17.56 | 17.76 | 17.53 | 17.70 | 81,535 | +0.16(+0.91%) |
May 09, 2018 | 17.56 | 17.59 | 17.49 | 17.54 | 64,921 | +0.02(+0.11%) |
May 08, 2018 | 17.44 | 17.54 | 17.44 | 17.52 | 51,542 | +0.16(+0.92%) |
May 07, 2018 | 17.23 | 17.42 | 17.23 | 17.36 | 64,062 | +0.15(+0.84%) |
May 04, 2018 | 16.91 | 17.26 | 16.90 | 17.22 | 53,705 | +0.13(+0.74%) |
May 03, 2018 | 17.08 | 17.09 | 16.81 | 17.09 | 123,958 | -0.01(-0.05%) |
May 02, 2018 | 17.13 | 17.24 | 17.06 | 17.10 | 127,098 | +0.00(+0.00%) |
May 01, 2018 | 17.08 | 17.10 | 16.92 | 17.10 | 23,853 | +0.05(+0.27%) |
Apr 30, 2018 | 17.15 | 17.21 | 16.99 | 17.06 | 79,634 | -0.01(-0.06%) |
Apr 27, 2018 | 17.06 | 17.07 | 16.96 | 17.06 | 32,656 | +0.00(+0.00%) |
Apr 26, 2018 | 16.96 | 17.06 | 16.96 | 17.06 | 48,583 | +0.16(+0.94%) |
Apr 25, 2018 | 17.06 | 17.06 | 16.88 | 16.91 | 159,501 | -0.24(-1.42%) |
Apr 24, 2018 | 17.32 | 17.44 | 17.09 | 17.15 | 132,713 | +0.13(+0.77%) |
Apr 23, 2018 | 17.09 | 17.14 | 16.98 | 17.02 | 106,927 | -0.09(-0.55%) |
Apr 20, 2018 | 17.23 | 17.23 | 17.07 | 17.11 | 194,942 | -0.17(-0.98%) |
Apr 19, 2018 | 17.36 | 17.50 | 17.23 | 17.28 | 55,471 | +0.06(+0.33%) |
Apr 18, 2018 | 17.25 | 17.29 | 17.05 | 17.22 | 255,959 | -0.24(-1.39%) |
Apr 17, 2018 | 17.37 | 17.50 | 17.34 | 17.47 | 46,842 | +0.03(+0.16%) |
Apr 16, 2018 | 17.44 | 17.51 | 17.39 | 17.44 | 103,314 | -0.12(-0.69%) |
Apr 13, 2018 | 17.80 | 17.80 | 17.49 | 17.56 | 61,100 | -0.30(-1.68%) |
Apr 12, 2018 | 17.77 | 17.89 | 17.75 | 17.86 | 49,935 | +0.11(+0.63%) |
Apr 11, 2018 | 17.77 | 17.89 | 17.75 | 17.75 | 71,144 | -0.07(-0.37%) |
Apr 10, 2018 | 17.69 | 17.83 | 17.57 | 17.81 | 51,310 | +0.42(+2.42%) |
Apr 09, 2018 | 17.32 | 17.58 | 17.32 | 17.39 | 45,703 | +0.24(+1.42%) |
Apr 06, 2018 | 17.25 | 17.38 | 17.06 | 17.15 | 54,622 | -0.27(-1.56%) |
Apr 05, 2018 | 17.40 | 17.47 | 17.35 | 17.42 | 44,029 | +0.18(+1.03%) |
Apr 04, 2018 | 16.93 | 17.28 | 16.87 | 17.24 | 127,688 | -0.04(-0.22%) |
Apr 03, 2018 | 17.37 | 17.46 | 17.23 | 17.28 | 135,047 | +0.16(+0.93%) |
Apr 02, 2018 | 17.44 | 17.46 | 17.01 | 17.12 | 98,702 | -0.40(-2.30%) |
Mar 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | +0.35(+2.02%) | |
Mar 28, 2018 | 17.26 | 17.26 | 16.98 | 17.18 | 143,709 | -0.25(-1.45%) |
Mar 27, 2018 | 17.84 | 17.84 | 17.36 | 17.43 | 113,844 | -0.33(-1.85%) |
Mar 26, 2018 | 17.64 | 17.76 | 17.47 | 17.76 | 125,757 | +0.53(+3.10%) |
Mar 23, 2018 | 17.56 | 17.58 | 17.18 | 17.22 | 180,481 | -0.44(-2.49%) |
Mar 22, 2018 | 17.97 | 17.97 | 17.64 | 17.66 | 159,411 | -0.65(-3.53%) |
Mar 21, 2018 | 18.39 | 18.39 | 18.25 | 18.31 | 116,055 | -0.11(-0.61%) |
Mar 20, 2018 | 18.26 | 18.46 | 18.26 | 18.42 | 205,449 | +0.29(+1.60%) |
Mar 19, 2018 | 18.22 | 18.24 | 18.00 | 18.13 | 109,644 | -0.19(-1.02%) |
Mar 16, 2018 | 18.34 | 18.34 | 18.22 | 18.32 | 173,551 | +0.00(+0.00%) |
Mar 15, 2018 | 18.36 | 18.39 | 18.24 | 18.32 | 176,871 | +0.09(+0.51%) |
Mar 14, 2018 | 18.36 | 18.36 | 18.14 | 18.23 | 107,227 | +0.00(+0.00%) |
Mar 13, 2018 | 18.69 | 18.69 | 18.20 | 18.23 | 264,566 | -0.46(-2.46%) |
Mar 12, 2018 | 18.67 | 18.69 | 18.56 | 18.68 | 279,267 | +0.10(+0.55%) |
Mar 09, 2018 | 18.31 | 18.58 | 18.31 | 18.58 | 1,751,387 | +0.52(+2.85%) |
Mar 08, 2018 | 18.04 | 18.15 | 18.03 | 18.07 | 137,771 | +0.22(+1.26%) |
Mar 07, 2018 | 17.87 | 17.63 | 17.84 | 91,318 | +0.07(+0.42%) | |
Mar 06, 2018 | 17.80 | 17.93 | 17.68 | 17.77 | 106,811 | +0.13(+0.74%) |
Mar 05, 2018 | 17.59 | 17.71 | 17.39 | 17.64 | 144,706 | -0.08(-0.48%) |
Mar 02, 2018 | 17.63 | 17.77 | 17.37 | 17.72 | 320,548 | -0.18(-0.99%) |