Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.27 | 18.27 | 17.88 | 18.14 | 10,886 | -0.01(-0.08%) |
May 30, 2018 | 17.89 | 18.15 | 17.89 | 18.15 | 8,897 | +0.78(+4.49%) |
May 29, 2018 | 17.46 | 17.50 | 17.26 | 17.37 | 3,658 | -1.04(-5.65%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.04(-0.22%) | |
May 24, 2018 | 18.45 | 18.45 | 18.45 | 18.45 | 967 | +0.20(+1.10%) |
May 23, 2018 | 18.01 | 18.27 | 18.01 | 18.25 | 1,051 | -0.18(-0.98%) |
May 22, 2018 | 18.31 | 18.54 | 18.17 | 18.43 | 2,796 | -0.40(-2.12%) |
May 21, 2018 | 18.83 | 18.83 | 18.83 | 18.83 | 760 | +0.33(+1.78%) |
May 18, 2018 | 18.53 | 18.53 | 18.31 | 18.50 | 1,855 | +0.02(+0.11%) |
May 17, 2018 | 18.29 | 18.48 | 18.25 | 18.48 | 2,112 | +0.17(+0.93%) |
May 16, 2018 | 18.03 | 18.31 | 18.03 | 18.31 | 1,314 | +0.26(+1.44%) |
May 15, 2018 | 17.82 | 18.05 | 17.80 | 18.05 | 2,499 | +0.19(+1.06%) |
May 14, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 347 | -0.03(-0.17%) |
May 11, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 505 | +0.02(+0.11%) |
May 10, 2018 | 18.04 | 18.04 | 17.87 | 17.87 | 3,346 | +0.04(+0.22%) |
May 09, 2018 | 17.81 | 17.83 | 17.69 | 17.83 | 31,829 | -0.34(-1.87%) |
May 08, 2018 | 17.84 | 18.17 | 17.80 | 18.17 | 5,094 | +0.36(+2.02%) |
May 07, 2018 | 18.00 | 18.00 | 17.81 | 17.81 | 1,218 | +0.16(+0.91%) |
May 04, 2018 | 17.65 | 17.65 | 17.65 | 17.65 | 1,022 | -0.99(-5.31%) |
May 03, 2018 | 18.54 | 18.67 | 18.54 | 18.64 | 1,674 | -0.23(-1.22%) |
May 02, 2018 | 18.90 | 18.90 | 18.87 | 18.87 | 705 | -0.15(-0.79%) |
May 01, 2018 | 18.77 | 19.02 | 18.77 | 19.02 | 3,253 | +0.18(+0.96%) |
Apr 30, 2018 | 18.90 | 18.90 | 18.82 | 18.84 | 5,309 | +0.02(+0.13%) |
Apr 27, 2018 | 18.58 | 19.04 | 18.58 | 18.82 | 1,370 | +0.16(+0.83%) |
Apr 26, 2018 | 18.74 | 19.07 | 18.66 | 18.66 | 2,218 | -0.14(-0.74%) |
Apr 24, 2018 | 18.80 | 18.80 | 18.80 | 321 | -0.14(-0.74%) | |
Apr 23, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 368 | -0.23(-1.20%) |
Apr 20, 2018 | 19.16 | 19.17 | 19.16 | 19.17 | 3,824 | -0.01(-0.05%) |
Apr 19, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 495 | -0.17(-0.88%) |
Apr 18, 2018 | 19.35 | 19.35 | 19.35 | 19.35 | 974 | +0.29(+1.52%) |
Apr 17, 2018 | 18.83 | 19.06 | 18.77 | 19.06 | 3,050 | -0.05(-0.26%) |
Apr 16, 2018 | 18.80 | 19.11 | 18.77 | 19.11 | 2,255 | +0.52(+2.82%) |
Apr 13, 2018 | 18.78 | 18.78 | 18.59 | 18.59 | 983 | +0.05(+0.24%) |
Apr 12, 2018 | 18.61 | 18.64 | 18.54 | 18.54 | 989 | -0.11(-0.59%) |
Apr 11, 2018 | 18.30 | 18.65 | 18.30 | 18.65 | 47,138 | +0.05(+0.27%) |
Apr 10, 2018 | 18.39 | 18.60 | 18.39 | 18.60 | 1,028 | +0.16(+0.87%) |
Apr 09, 2018 | 17.91 | 18.44 | 17.91 | 18.44 | 1,378 | +0.28(+1.54%) |
Apr 05, 2018 | 18.16 | 18.16 | 18.16 | 95 | +0.30(+1.68%) | |
Apr 04, 2018 | 17.55 | 17.86 | 17.55 | 17.86 | 1,751 | +0.41(+2.35%) |
Apr 03, 2018 | 17.32 | 17.69 | 17.32 | 17.45 | 3,283 | +0.44(+2.59%) |
Apr 02, 2018 | 17.41 | 17.41 | 16.93 | 17.01 | 1,480 | -0.33(-1.90%) |
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | -0.08(-0.46%) | |
Mar 28, 2018 | 17.40 | 17.42 | 17.40 | 17.42 | 1,241 | -0.17(-0.97%) |
Mar 27, 2018 | 17.50 | 17.71 | 17.33 | 17.59 | 2,559 | -0.09(-0.48%) |
Mar 26, 2018 | 17.50 | 17.84 | 17.42 | 17.68 | 5,697 | +0.07(+0.43%) |
Mar 23, 2018 | 17.37 | 17.60 | 17.37 | 17.60 | 991 | -0.16(-0.93%) |
Mar 22, 2018 | 17.60 | 17.96 | 17.52 | 17.77 | 1,979 | -0.13(-0.73%) |
Mar 21, 2018 | 18.00 | 18.00 | 17.85 | 17.89 | 2,771 | -0.11(-0.58%) |
Mar 20, 2018 | 17.78 | 18.00 | 17.78 | 18.00 | 1,827 | +0.19(+1.07%) |
Mar 19, 2018 | 17.80 | 17.81 | 17.67 | 17.81 | 3,877 | +0.15(+0.85%) |
Mar 16, 2018 | 17.66 | 17.66 | 17.66 | 17.66 | 262 | -0.07(-0.37%) |
Mar 15, 2018 | 17.73 | 17.82 | 17.73 | 17.73 | 1,184 | +0.22(+1.23%) |
Mar 14, 2018 | 17.47 | 17.51 | 17.45 | 17.51 | 984 | -0.14(-0.79%) |
Mar 13, 2018 | 17.62 | 17.66 | 17.33 | 17.65 | 4,547 | +0.27(+1.55%) |
Mar 12, 2018 | 17.00 | 17.40 | 17.00 | 17.38 | 1,076 | +0.54(+3.21%) |
Mar 09, 2018 | 16.58 | 16.84 | 16.50 | 16.84 | 1,439 | +0.24(+1.45%) |
Mar 08, 2018 | 16.71 | 16.76 | 16.60 | 16.60 | 48,240 | -1.43(-7.93%) |
Mar 07, 2018 | 18.02 | 18.03 | 17.96 | 18.03 | 4,898 | -0.05(-0.28%) |
Mar 06, 2018 | 18.00 | 18.10 | 18.00 | 18.08 | 17,734 | +0.11(+0.61%) |
Mar 05, 2018 | 17.77 | 17.97 | 17.75 | 17.97 | 17,130 | +0.40(+2.28%) |
Mar 02, 2018 | 17.37 | 17.61 | 17.37 | 17.57 | 67,086 | +0.25(+1.44%) |