Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.10 | 18.12 | 18.00 | 18.09 | 219,614 | -0.01(-0.06%) |
May 30, 2018 | 17.88 | 18.12 | 17.85 | 18.10 | 24,508 | +0.22(+1.23%) |
May 29, 2018 | 18.18 | 18.18 | 17.70 | 17.88 | 12,019 | -0.33(-1.81%) |
May 28, 2018 | 18.24 | 18.24 | 18.08 | 18.21 | 10,237 | +0.03(+0.17%) |
May 25, 2018 | 18.27 | 18.30 | 17.76 | 18.18 | 8,946 | -0.12(-0.66%) |
May 24, 2018 | 18.35 | 18.39 | 18.12 | 18.30 | 13,402 | -0.10(-0.54%) |
May 23, 2018 | 18.48 | 18.48 | 17.75 | 18.40 | 65,835 | -0.10(-0.54%) |
May 22, 2018 | 18.50 | 18.50 | 18.25 | 18.50 | 59,974 | +0.00(+0.00%) |
May 18, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.39(+2.15%) | |
May 17, 2018 | 18.00 | 18.11 | 17.99 | 18.11 | 37,519 | +0.11(+0.61%) |
May 16, 2018 | 18.09 | 18.09 | 17.95 | 18.00 | 96,357 | -0.05(-0.28%) |
May 15, 2018 | 17.99 | 18.09 | 17.82 | 18.05 | 51,278 | +0.05(+0.28%) |
May 14, 2018 | 17.71 | 18.00 | 17.67 | 18.00 | 58,797 | +0.30(+1.69%) |
May 11, 2018 | 17.55 | 17.71 | 17.55 | 17.70 | 40,729 | +0.15(+0.85%) |
May 10, 2018 | 17.53 | 17.55 | 17.50 | 17.55 | 2,240 | +0.01(+0.06%) |
May 09, 2018 | 17.24 | 17.54 | 17.24 | 17.54 | 8,966 | +0.30(+1.74%) |
May 08, 2018 | 17.13 | 17.24 | 17.13 | 17.24 | 4,421 | +0.12(+0.70%) |
May 07, 2018 | 17.10 | 17.12 | 17.08 | 17.12 | 5,622 | +0.01(+0.06%) |
May 04, 2018 | 17.11 | 17.11 | 17.05 | 17.11 | 7,652 | -0.01(-0.06%) |
May 03, 2018 | 17.14 | 17.14 | 17.01 | 17.12 | 6,262 | -0.01(-0.06%) |
May 02, 2018 | 17.12 | 17.24 | 17.12 | 17.13 | 4,419 | -0.05(-0.29%) |
May 01, 2018 | 17.22 | 17.24 | 17.01 | 17.18 | 26,710 | -0.03(-0.17%) |
Apr 30, 2018 | 17.52 | 17.52 | 17.21 | 17.21 | 3,318 | -0.30(-1.71%) |
Apr 27, 2018 | 17.59 | 17.70 | 17.51 | 17.51 | 2,800 | -0.08(-0.45%) |
Apr 26, 2018 | 17.44 | 17.59 | 17.44 | 17.59 | 4,923 | +0.17(+0.98%) |
Apr 25, 2018 | 17.50 | 17.50 | 17.40 | 17.42 | 1,847 | -0.09(-0.51%) |
Apr 24, 2018 | 17.62 | 17.64 | 17.41 | 17.51 | 13,362 | -0.04(-0.23%) |
Apr 23, 2018 | 17.55 | 17.56 | 17.52 | 17.55 | 2,506 | +0.13(+0.75%) |
Apr 20, 2018 | 17.57 | 17.65 | 17.41 | 17.42 | 15,196 | +0.05(+0.29%) |
Apr 19, 2018 | 17.77 | 17.77 | 17.30 | 17.37 | 7,691 | -0.32(-1.81%) |
Apr 18, 2018 | 17.64 | 17.70 | 17.60 | 17.69 | 14,791 | +0.00(+0.00%) |
Apr 17, 2018 | 17.75 | 17.80 | 17.53 | 17.69 | 4,312 | -0.06(-0.34%) |
Apr 16, 2018 | 17.74 | 17.75 | 17.60 | 17.75 | 4,234 | -0.05(-0.28%) |
Apr 13, 2018 | 17.95 | 18.00 | 17.53 | 17.80 | 5,961 | +0.05(+0.28%) |
Apr 12, 2018 | 17.55 | 17.78 | 17.50 | 17.75 | 4,640 | +0.08(+0.45%) |
Apr 11, 2018 | 17.07 | 17.90 | 17.07 | 17.67 | 2,863 | +0.19(+1.09%) |
Apr 10, 2018 | 17.55 | 17.56 | 17.40 | 17.48 | 9,023 | +0.00(+0.00%) |
Apr 09, 2018 | 17.60 | 17.81 | 17.42 | 17.48 | 1,509 | +0.23(+1.33%) |
Apr 06, 2018 | 17.60 | 17.60 | 17.25 | 17.25 | 1,766 | -0.14(-0.81%) |
Apr 05, 2018 | 17.85 | 17.85 | 17.29 | 17.39 | 21,913 | -0.46(-2.58%) |
Apr 04, 2018 | 17.50 | 17.85 | 16.90 | 17.85 | 32,344 | +0.17(+0.96%) |
Apr 03, 2018 | 17.40 | 18.00 | 17.40 | 17.68 | 15,835 | +0.33(+1.90%) |
Apr 02, 2018 | 17.46 | 17.50 | 17.10 | 17.35 | 142,896 | -0.11(-0.63%) |
Mar 29, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.33(+1.93%) | |
Mar 28, 2018 | 17.40 | 17.40 | 17.02 | 17.13 | 32,735 | +0.07(+0.41%) |
Mar 27, 2018 | 17.01 | 17.36 | 17.01 | 17.06 | 38,942 | -0.08(-0.47%) |
Mar 26, 2018 | 17.22 | 17.22 | 17.00 | 17.14 | 7,937 | +0.12(+0.71%) |
Mar 23, 2018 | 17.10 | 17.30 | 17.00 | 17.02 | 6,943 | +0.04(+0.24%) |
Mar 22, 2018 | 17.00 | 17.01 | 16.80 | 16.98 | 10,917 | +0.09(+0.53%) |
Mar 21, 2018 | 16.50 | 16.98 | 16.50 | 16.89 | 6,758 | +0.41(+2.49%) |
Mar 20, 2018 | 16.16 | 16.49 | 16.16 | 16.48 | 24,392 | +0.36(+2.23%) |
Mar 19, 2018 | 16.15 | 16.27 | 16.10 | 16.12 | 11,105 | +0.12(+0.75%) |
Mar 16, 2018 | 16.22 | 16.22 | 15.90 | 16.00 | 90,400 | +0.00(+0.00%) |
Mar 15, 2018 | 16.42 | 16.42 | 15.85 | 16.00 | 16,671 | +0.01(+0.06%) |
Mar 14, 2018 | 16.40 | 16.50 | 15.90 | 15.99 | 8,494 | -0.01(-0.06%) |
Mar 13, 2018 | 15.60 | 16.10 | 15.60 | 16.00 | 47,989 | +0.60(+3.90%) |
Mar 12, 2018 | 14.65 | 15.77 | 14.65 | 15.40 | 39,263 | +0.90(+6.21%) |
Mar 09, 2018 | 14.59 | 14.80 | 14.50 | 14.50 | 16,568 | +0.00(+0.00%) |
Mar 08, 2018 | 14.50 | 14.52 | 14.25 | 14.50 | 7,600 | -0.19(-1.29%) |
Mar 07, 2018 | 14.48 | 14.69 | 14.45 | 14.69 | 3,587 | +0.19(+1.31%) |
Mar 06, 2018 | 14.90 | 14.90 | 13.87 | 14.50 | 9,958 | -0.26(-1.76%) |
Mar 05, 2018 | 14.74 | 14.76 | 14.50 | 14.76 | 9,761 | +0.11(+0.75%) |
Mar 02, 2018 | 15.00 | 15.00 | 14.21 | 14.65 | 13,061 | -0.45(-2.98%) |