Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.19 | 17.26 | 17.10 | 17.19 | 9,783 | -0.01(-0.04%) |
May 30, 2018 | 17.08 | 17.20 | 17.01 | 17.20 | 17,439 | +0.19(+1.13%) |
May 29, 2018 | 17.17 | 17.19 | 16.97 | 17.01 | 6,484 | -0.33(-1.89%) |
May 25, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.07(+0.39%) | |
May 24, 2018 | 17.24 | 17.28 | 17.22 | 17.27 | 5,990 | -0.13(-0.77%) |
May 23, 2018 | 17.21 | 17.40 | 17.21 | 17.40 | 23,460 | -0.01(-0.09%) |
May 22, 2018 | 17.37 | 17.43 | 17.35 | 17.42 | 9,864 | +0.16(+0.96%) |
May 21, 2018 | 17.29 | 17.30 | 17.22 | 17.25 | 3,973 | +0.09(+0.52%) |
May 18, 2018 | 17.19 | 17.24 | 17.15 | 17.16 | 16,822 | -0.24(-1.38%) |
May 17, 2018 | 17.50 | 17.54 | 17.39 | 17.40 | 10,760 | -0.22(-1.27%) |
May 16, 2018 | 17.55 | 17.62 | 17.55 | 17.62 | 5,445 | +0.16(+0.94%) |
May 15, 2018 | 17.50 | 17.50 | 17.40 | 17.46 | 10,022 | -0.28(-1.56%) |
May 14, 2018 | 17.90 | 17.90 | 17.74 | 17.74 | 18,861 | +0.21(+1.20%) |
May 11, 2018 | 17.65 | 17.65 | 17.52 | 17.53 | 5,390 | -0.07(-0.43%) |
May 10, 2018 | 17.39 | 17.60 | 17.38 | 17.60 | 35,166 | +0.36(+2.07%) |
May 09, 2018 | 17.29 | 17.29 | 17.13 | 17.25 | 58,114 | -0.04(-0.25%) |
May 08, 2018 | 17.25 | 17.29 | 17.16 | 17.29 | 5,784 | +0.03(+0.18%) |
May 07, 2018 | 17.39 | 17.43 | 17.25 | 17.26 | 11,944 | -0.29(-1.66%) |
May 04, 2018 | 17.43 | 17.58 | 17.40 | 17.55 | 15,099 | -0.01(-0.04%) |
May 03, 2018 | 17.41 | 17.58 | 17.41 | 17.56 | 18,882 | -0.07(-0.38%) |
May 02, 2018 | 17.68 | 17.74 | 17.62 | 17.62 | 432,461 | -0.13(-0.72%) |
May 01, 2018 | 17.80 | 17.80 | 17.64 | 17.75 | 12,629 | -0.14(-0.80%) |
Apr 30, 2018 | 18.01 | 18.07 | 17.89 | 17.89 | 7,757 | -0.16(-0.90%) |
Apr 27, 2018 | 18.05 | 18.11 | 18.05 | 18.06 | 4,081 | +0.01(+0.07%) |
Apr 26, 2018 | 17.91 | 18.05 | 17.91 | 18.04 | 11,071 | +0.22(+1.22%) |
Apr 25, 2018 | 17.87 | 17.91 | 17.80 | 17.83 | 20,282 | -0.16(-0.88%) |
Apr 24, 2018 | 18.11 | 18.12 | 17.90 | 17.98 | 10,309 | -0.10(-0.54%) |
Apr 23, 2018 | 18.18 | 18.19 | 18.07 | 18.08 | 8,554 | -0.15(-0.82%) |
Apr 20, 2018 | 18.26 | 18.26 | 18.22 | 18.23 | 1,289 | -0.13(-0.69%) |
Apr 19, 2018 | 18.45 | 18.45 | 18.29 | 18.36 | 5,899 | -0.09(-0.49%) |
Apr 18, 2018 | 18.35 | 18.45 | 18.35 | 18.45 | 2,918 | +0.15(+0.81%) |
Apr 17, 2018 | 18.30 | 18.31 | 18.30 | 18.30 | 4,256 | +0.07(+0.37%) |
Apr 16, 2018 | 18.18 | 18.26 | 18.16 | 18.23 | 8,293 | +0.01(+0.04%) |
Apr 13, 2018 | 18.37 | 18.37 | 18.22 | 18.22 | 7,412 | -0.17(-0.94%) |
Apr 12, 2018 | 18.43 | 18.43 | 18.39 | 18.40 | 2,869 | +0.05(+0.26%) |
Apr 11, 2018 | 18.16 | 18.35 | 18.16 | 18.35 | 3,576 | +0.04(+0.23%) |
Apr 10, 2018 | 18.25 | 18.35 | 18.16 | 18.31 | 4,683 | +0.12(+0.66%) |
Apr 09, 2018 | 18.30 | 18.31 | 18.17 | 18.19 | 11,843 | -0.11(-0.61%) |
Apr 06, 2018 | 18.52 | 18.52 | 18.23 | 18.30 | 4,923 | -0.29(-1.57%) |
Apr 05, 2018 | 18.60 | 18.69 | 18.58 | 18.59 | 9,474 | -0.01(-0.08%) |
Apr 04, 2018 | 18.27 | 18.61 | 18.27 | 18.61 | 3,408 | +0.07(+0.40%) |
Apr 03, 2018 | 18.50 | 18.53 | 18.40 | 18.53 | 13,540 | +0.17(+0.94%) |
Apr 02, 2018 | 18.58 | 18.58 | 18.27 | 18.36 | 12,329 | -0.28(-1.49%) |
Mar 29, 2018 | 18.64 | 18.64 | 18.64 | 0 | +0.29(+1.59%) | |
Mar 28, 2018 | 18.39 | 18.40 | 18.33 | 18.34 | 14,665 | -0.06(-0.33%) |
Mar 27, 2018 | 18.60 | 18.61 | 18.40 | 18.40 | 10,585 | -0.23(-1.24%) |
Mar 26, 2018 | 18.52 | 18.63 | 18.47 | 18.63 | 9,082 | +0.26(+1.42%) |
Mar 23, 2018 | 18.57 | 18.59 | 18.37 | 18.37 | 6,604 | -0.16(-0.89%) |
Mar 22, 2018 | 18.69 | 18.70 | 18.54 | 18.54 | 4,378 | -0.31(-1.67%) |
Mar 21, 2018 | 18.75 | 18.85 | 18.72 | 18.85 | 5,359 | +0.16(+0.88%) |
Mar 20, 2018 | 18.70 | 18.70 | 18.64 | 18.69 | 8,461 | +0.07(+0.36%) |
Mar 19, 2018 | 18.66 | 18.67 | 18.52 | 18.62 | 26,524 | -0.22(-1.15%) |
Mar 16, 2018 | 18.79 | 18.88 | 18.79 | 18.84 | 7,065 | -0.07(-0.35%) |
Mar 15, 2018 | 19.02 | 19.02 | 18.88 | 18.91 | 7,442 | -0.22(-1.14%) |
Mar 14, 2018 | 19.14 | 19.14 | 19.02 | 19.12 | 18,234 | -0.05(-0.26%) |
Mar 13, 2018 | 19.28 | 19.33 | 19.15 | 19.17 | 4,391 | -0.11(-0.58%) |
Mar 12, 2018 | 19.31 | 19.34 | 19.24 | 19.29 | 5,031 | -0.10(-0.54%) |
Mar 09, 2018 | 19.26 | 19.39 | 19.24 | 19.39 | 7,998 | +0.25(+1.28%) |
Mar 08, 2018 | 19.18 | 19.20 | 19.11 | 19.14 | 6,308 | -0.09(-0.48%) |
Mar 07, 2018 | 19.24 | 19.09 | 19.24 | 8,475 | -0.03(-0.14%) | |
Mar 06, 2018 | 19.39 | 19.47 | 19.26 | 19.26 | 22,548 | +0.00(+0.00%) |
Mar 05, 2018 | 19.14 | 19.29 | 19.13 | 19.26 | 4,855 | +0.05(+0.27%) |
Mar 02, 2018 | 19.06 | 19.21 | 18.91 | 19.21 | 30,788 | +0.10(+0.51%) |