Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.14 | 17.18 | 17.03 | 17.11 | 403,505 | +0.00(+0.00%) |
May 30, 2018 | 17.26 | 17.30 | 17.09 | 17.11 | 463,648 | -0.12(-0.71%) |
May 29, 2018 | 17.11 | 17.32 | 17.05 | 17.23 | 674,608 | +0.38(+2.28%) |
May 25, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.06(-0.33%) | |
May 24, 2018 | 16.92 | 17.09 | 16.88 | 16.90 | 311,910 | +0.08(+0.50%) |
May 23, 2018 | 16.99 | 17.01 | 16.81 | 16.82 | 729,219 | +0.01(+0.06%) |
May 22, 2018 | 16.78 | 16.83 | 16.74 | 16.81 | 544,122 | -0.06(-0.33%) |
May 21, 2018 | 16.85 | 16.93 | 16.81 | 16.86 | 628,439 | -0.09(-0.55%) |
May 18, 2018 | 16.99 | 17.01 | 16.93 | 16.96 | 622,740 | +0.13(+0.78%) |
May 17, 2018 | 16.78 | 16.88 | 16.71 | 16.83 | 419,062 | +0.26(+1.59%) |
May 16, 2018 | 16.69 | 16.69 | 16.54 | 16.56 | 452,256 | -0.25(-1.51%) |
May 15, 2018 | 16.79 | 16.89 | 16.76 | 16.82 | 614,356 | +0.32(+1.93%) |
May 14, 2018 | 16.41 | 16.51 | 16.39 | 16.50 | 516,408 | -0.02(-0.11%) |
May 11, 2018 | 16.40 | 16.54 | 16.40 | 16.52 | 637,330 | +0.05(+0.28%) |
May 10, 2018 | 16.62 | 16.65 | 16.42 | 16.47 | 897,193 | -0.37(-2.17%) |
May 09, 2018 | 16.82 | 16.92 | 16.80 | 16.84 | 467,299 | -0.04(-0.22%) |
May 08, 2018 | 16.91 | 17.02 | 16.86 | 16.87 | 959,510 | -0.08(-0.44%) |
May 07, 2018 | 17.00 | 17.00 | 16.89 | 16.95 | 425,106 | +0.09(+0.56%) |
May 04, 2018 | 17.11 | 17.11 | 16.81 | 16.85 | 663,743 | -0.08(-0.50%) |
May 03, 2018 | 16.93 | 17.15 | 16.89 | 16.94 | 1,894,174 | +0.06(+0.33%) |
May 02, 2018 | 16.73 | 16.90 | 16.71 | 16.88 | 819,526 | +0.12(+0.73%) |
May 01, 2018 | 16.79 | 16.97 | 16.74 | 16.76 | 601,197 | +0.07(+0.45%) |
Apr 30, 2018 | 16.49 | 16.69 | 16.49 | 16.69 | 752,317 | +0.13(+0.79%) |
Apr 27, 2018 | 16.55 | 16.66 | 16.54 | 16.55 | 757,333 | -0.11(-0.68%) |
Apr 26, 2018 | 16.80 | 16.82 | 16.66 | 16.67 | 559,792 | -0.23(-1.33%) |
Apr 25, 2018 | 16.89 | 17.00 | 16.87 | 16.89 | 1,117,051 | +0.11(+0.67%) |
Apr 24, 2018 | 16.56 | 16.84 | 16.54 | 16.78 | 691,761 | +0.08(+0.51%) |
Apr 23, 2018 | 16.60 | 16.72 | 16.55 | 16.69 | 631,564 | +0.14(+0.85%) |
Apr 20, 2018 | 16.46 | 16.63 | 16.46 | 16.55 | 984,034 | +0.20(+1.20%) |
Apr 19, 2018 | 16.22 | 16.40 | 16.22 | 16.36 | 736,606 | +0.10(+0.63%) |
Apr 18, 2018 | 16.33 | 16.36 | 16.21 | 16.25 | 514,323 | -0.15(-0.92%) |
Apr 17, 2018 | 16.50 | 16.51 | 16.36 | 16.40 | 382,536 | -0.03(-0.17%) |
Apr 16, 2018 | 16.48 | 16.53 | 16.42 | 16.43 | 405,569 | -0.02(-0.11%) |
Apr 13, 2018 | 16.30 | 16.50 | 16.30 | 16.45 | 643,820 | +0.18(+1.10%) |
Apr 12, 2018 | 16.31 | 16.34 | 16.24 | 16.27 | 2,295,090 | -0.01(-0.06%) |
Apr 11, 2018 | 16.40 | 16.40 | 16.25 | 16.28 | 886,744 | -0.02(-0.11%) |
Apr 10, 2018 | 16.37 | 16.44 | 16.27 | 16.30 | 954,215 | -0.32(-1.92%) |
Apr 09, 2018 | 16.52 | 16.62 | 16.43 | 16.62 | 648,708 | -0.01(-0.06%) |
Apr 06, 2018 | 16.48 | 16.70 | 16.36 | 16.63 | 1,054,400 | +0.31(+1.90%) |
Apr 05, 2018 | 16.27 | 16.36 | 16.23 | 16.32 | 466,434 | -0.03(-0.17%) |
Apr 04, 2018 | 16.79 | 16.79 | 16.34 | 16.35 | 782,146 | +0.00(+0.00%) |
Apr 03, 2018 | 16.38 | 16.50 | 16.34 | 16.35 | 502,256 | -0.17(-1.02%) |
Apr 02, 2018 | 16.37 | 16.67 | 16.26 | 16.52 | 1,061,183 | +0.29(+1.79%) |
Mar 29, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.34(-2.07%) | |
Mar 28, 2018 | 16.55 | 16.68 | 16.49 | 16.57 | 1,410,249 | +0.09(+0.54%) |
Mar 27, 2018 | 16.19 | 16.52 | 16.16 | 16.48 | 1,500,866 | +0.29(+1.80%) |
Mar 26, 2018 | 16.31 | 16.50 | 16.17 | 16.19 | 896,183 | -0.54(-3.22%) |
Mar 23, 2018 | 16.38 | 16.73 | 16.35 | 16.73 | 1,381,004 | +0.33(+2.03%) |
Mar 22, 2018 | 16.23 | 16.42 | 16.16 | 16.39 | 849,291 | +0.53(+3.31%) |
Mar 21, 2018 | 16.01 | 16.03 | 15.81 | 15.87 | 589,053 | -0.10(-0.65%) |
Mar 20, 2018 | 16.00 | 16.04 | 15.92 | 15.97 | 531,521 | -0.17(-1.05%) |
Mar 19, 2018 | 16.09 | 16.24 | 16.05 | 16.14 | 892,395 | +0.18(+1.12%) |
Mar 16, 2018 | 15.99 | 16.00 | 15.93 | 15.96 | 309,239 | +0.03(+0.18%) |
Mar 15, 2018 | 15.81 | 15.98 | 15.81 | 15.93 | 442,972 | +0.07(+0.41%) |
Mar 14, 2018 | 15.78 | 15.94 | 15.78 | 15.87 | 616,985 | -0.03(-0.18%) |
Mar 13, 2018 | 15.69 | 15.95 | 15.67 | 15.90 | 950,579 | +0.14(+0.89%) |
Mar 12, 2018 | 15.79 | 15.84 | 15.73 | 15.76 | 748,309 | -0.04(-0.24%) |
Mar 09, 2018 | 16.03 | 16.03 | 15.78 | 15.79 | 529,115 | -0.34(-2.09%) |
Mar 08, 2018 | 16.10 | 16.21 | 16.09 | 16.13 | 618,161 | +0.00(+0.00%) |
Mar 07, 2018 | 16.33 | 16.13 | 16.13 | 702,965 | -0.03(-0.17%) | |
Mar 06, 2018 | 16.07 | 16.20 | 16.04 | 16.16 | 684,167 | -0.15(-0.92%) |
Mar 05, 2018 | 16.53 | 16.53 | 16.28 | 16.31 | 852,020 | -0.02(-0.12%) |
Mar 02, 2018 | 16.62 | 16.67 | 16.30 | 16.33 | 796,243 | -0.07(-0.40%) |