Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.04 | 17.05 | 17.03 | 17.03 | 186,034 | +0.01(+0.06%) |
May 30, 2018 | 17.03 | 17.05 | 17.01 | 17.02 | 32,776 | -0.04(-0.23%) |
May 29, 2018 | 17.02 | 17.07 | 17.01 | 17.06 | 70,857 | +0.06(+0.34%) |
May 25, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 16.99 | 17.02 | 16.99 | 17.00 | 62,064 | -0.01(-0.06%) |
May 23, 2018 | 16.99 | 17.01 | 16.98 | 17.01 | 54,717 | +0.04(+0.23%) |
May 22, 2018 | 16.99 | 17.01 | 16.97 | 16.97 | 151,067 | -0.03(-0.16%) |
May 21, 2018 | 17.01 | 17.01 | 16.98 | 17.00 | 11,658 | -0.02(-0.13%) |
May 18, 2018 | 17.02 | 17.02 | 16.97 | 17.02 | 49,712 | +0.04(+0.25%) |
May 17, 2018 | 16.98 | 17.00 | 16.97 | 16.98 | 21,334 | -0.00(-0.02%) |
May 16, 2018 | 17.00 | 17.00 | 16.97 | 16.98 | 29,229 | +0.00(+0.01%) |
May 15, 2018 | 16.99 | 17.00 | 16.97 | 16.98 | 68,959 | -0.01(-0.07%) |
May 14, 2018 | 17.00 | 17.02 | 16.99 | 16.99 | 8,105 | -0.01(-0.05%) |
May 11, 2018 | 17.02 | 17.03 | 16.99 | 17.00 | 24,901 | +0.01(+0.07%) |
May 10, 2018 | 17.01 | 17.01 | 16.98 | 16.99 | 29,603 | +0.01(+0.05%) |
May 09, 2018 | 16.98 | 16.98 | 16.96 | 16.98 | 12,186 | +0.00(+0.00%) |
May 08, 2018 | 16.95 | 16.98 | 16.94 | 16.98 | 86,311 | +0.05(+0.29%) |
May 07, 2018 | 16.94 | 16.94 | 16.92 | 16.93 | 31,739 | -0.03(-0.18%) |
May 04, 2018 | 16.92 | 16.96 | 16.92 | 16.96 | 72,232 | +0.03(+0.18%) |
May 03, 2018 | 16.90 | 16.93 | 16.90 | 16.93 | 19,135 | +0.04(+0.23%) |
May 02, 2018 | 16.88 | 16.91 | 16.88 | 16.89 | 42,947 | +0.02(+0.12%) |
May 01, 2018 | 16.91 | 16.92 | 16.87 | 16.87 | 16,886 | -0.01(-0.06%) |
Apr 30, 2018 | 16.89 | 16.93 | 16.87 | 16.88 | 13,973 | +0.00(+0.00%) |
Apr 27, 2018 | 16.91 | 16.92 | 16.87 | 16.88 | 103,696 | -0.04(-0.22%) |
Apr 26, 2018 | 16.92 | 16.94 | 16.90 | 16.92 | 16,220 | -0.00(-0.01%) |
Apr 25, 2018 | 16.91 | 16.93 | 16.90 | 16.92 | 27,994 | +0.00(+0.00%) |
Apr 24, 2018 | 16.92 | 16.94 | 16.90 | 16.92 | 16,319 | +0.00(+0.00%) |
Apr 23, 2018 | 16.93 | 16.94 | 16.92 | 16.92 | 23,419 | +0.00(+0.00%) |
Apr 20, 2018 | 16.92 | 16.96 | 16.90 | 16.92 | 62,340 | -0.02(-0.12%) |
Apr 19, 2018 | 16.95 | 16.96 | 16.91 | 16.94 | 22,830 | +0.00(+0.00%) |
Apr 18, 2018 | 17.00 | 17.01 | 16.91 | 16.94 | 481,506 | -0.06(-0.35%) |
Apr 17, 2018 | 17.01 | 17.01 | 16.99 | 17.00 | 30,839 | +0.01(+0.06%) |
Apr 16, 2018 | 17.03 | 17.03 | 16.99 | 16.99 | 36,573 | -0.01(-0.06%) |
Apr 13, 2018 | 17.01 | 17.03 | 16.99 | 17.00 | 20,980 | -0.00(-0.01%) |
Apr 12, 2018 | 17.03 | 17.03 | 17.00 | 17.00 | 13,013 | -0.04(-0.22%) |
Apr 11, 2018 | 17.04 | 17.04 | 17.01 | 17.04 | 32,231 | +0.02(+0.12%) |
Apr 10, 2018 | 17.02 | 17.03 | 17.00 | 17.02 | 18,536 | -0.00(-0.01%) |
Apr 09, 2018 | 17.03 | 17.07 | 16.99 | 17.02 | 35,259 | +0.02(+0.12%) |
Apr 06, 2018 | 17.04 | 17.04 | 17.00 | 17.00 | 18,940 | -0.04(-0.23%) |
Apr 05, 2018 | 17.02 | 17.05 | 16.99 | 17.04 | 77,599 | +0.05(+0.29%) |
Apr 04, 2018 | 17.01 | 17.05 | 16.99 | 16.99 | 18,581 | -0.05(-0.29%) |
Apr 03, 2018 | 16.98 | 17.05 | 16.95 | 17.04 | 379,686 | +0.09(+0.52%) |
Apr 02, 2018 | 16.98 | 17.00 | 16.95 | 16.95 | 35,334 | -0.05(-0.29%) |
Mar 29, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.03(-0.17%) | |
Mar 28, 2018 | 16.97 | 17.04 | 16.96 | 17.03 | 192,048 | +0.02(+0.12%) |
Mar 27, 2018 | 16.97 | 17.01 | 16.97 | 17.01 | 9,149 | +0.03(+0.17%) |
Mar 26, 2018 | 16.96 | 17.01 | 16.93 | 16.98 | 110,695 | +0.03(+0.17%) |
Mar 23, 2018 | 16.95 | 16.97 | 16.95 | 16.95 | 16,611 | -0.01(-0.06%) |
Mar 22, 2018 | 16.99 | 16.99 | 16.95 | 16.96 | 29,111 | -0.03(-0.17%) |
Mar 21, 2018 | 16.98 | 16.99 | 16.95 | 16.99 | 38,894 | +0.02(+0.13%) |
Mar 20, 2018 | 16.98 | 16.98 | 16.96 | 16.97 | 31,602 | -0.02(-0.10%) |
Mar 19, 2018 | 16.97 | 17.01 | 16.95 | 16.99 | 75,691 | -0.00(-0.03%) |
Mar 16, 2018 | 16.99 | 17.00 | 16.96 | 16.99 | 66,543 | +0.00(+0.00%) |
Mar 15, 2018 | 17.00 | 17.01 | 16.99 | 16.99 | 39,080 | -0.02(-0.12%) |
Mar 14, 2018 | 17.00 | 17.02 | 17.00 | 17.01 | 22,946 | +0.00(+0.00%) |
Mar 13, 2018 | 17.03 | 17.04 | 17.01 | 17.01 | 12,144 | -0.02(-0.12%) |
Mar 12, 2018 | 17.04 | 17.04 | 17.02 | 17.03 | 24,957 | -0.01(-0.06%) |
Mar 09, 2018 | 17.01 | 17.04 | 17.00 | 17.04 | 30,829 | +0.02(+0.15%) |
Mar 08, 2018 | 17.02 | 17.02 | 16.99 | 17.02 | 15,951 | +0.02(+0.15%) |
Mar 07, 2018 | 16.99 | 16.99 | 32,998 | -0.06(-0.35%) | ||
Mar 06, 2018 | 17.00 | 17.05 | 16.99 | 17.05 | 34,794 | +0.06(+0.35%) |
Mar 05, 2018 | 16.99 | 17.00 | 16.99 | 16.99 | 32,869 | +0.00(+0.00%) |
Mar 02, 2018 | 17.00 | 17.03 | 16.98 | 16.99 | 131,020 | -0.02(-0.12%) |