Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.23 | 17.26 | 17.23 | 17.25 | 715 | -0.54(-3.01%) |
May 30, 2018 | 17.73 | 17.79 | 17.65 | 17.79 | 1,491 | +0.25(+1.40%) |
May 29, 2018 | 17.61 | 17.61 | 17.54 | 17.54 | 1,718 | +0.11(+0.64%) |
May 24, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.62(+3.70%) | |
May 23, 2018 | 16.87 | 17.01 | 16.75 | 16.81 | 4,810 | -0.03(-0.20%) |
May 22, 2018 | 16.95 | 16.96 | 16.82 | 16.84 | 3,515 | +0.30(+1.81%) |
May 21, 2018 | 16.45 | 16.54 | 16.45 | 16.54 | 828 | -0.08(-0.48%) |
May 18, 2018 | 16.71 | 16.73 | 16.62 | 16.62 | 518 | -0.01(-0.06%) |
May 17, 2018 | 16.88 | 16.88 | 16.48 | 16.63 | 13,354 | -0.26(-1.52%) |
May 16, 2018 | 16.75 | 17.01 | 16.66 | 16.89 | 2,520 | +0.12(+0.70%) |
May 15, 2018 | 16.01 | 16.96 | 16.01 | 16.77 | 15,408 | +0.08(+0.48%) |
May 14, 2018 | 17.23 | 17.34 | 16.59 | 16.69 | 48,891 | -0.91(-5.17%) |
May 11, 2018 | 17.76 | 17.76 | 17.53 | 17.60 | 12,778 | -0.27(-1.51%) |
May 10, 2018 | 18.36 | 18.36 | 17.74 | 17.87 | 15,980 | -0.07(-0.41%) |
May 09, 2018 | 18.18 | 18.18 | 17.94 | 17.94 | 15,692 | -0.24(-1.31%) |
May 08, 2018 | 18.03 | 18.18 | 18.03 | 18.18 | 501 | +0.05(+0.29%) |
May 07, 2018 | 18.09 | 18.15 | 18.02 | 18.13 | 6,812 | +0.12(+0.67%) |
May 04, 2018 | 18.08 | 18.08 | 17.95 | 18.01 | 800 | +0.19(+1.07%) |
May 03, 2018 | 17.52 | 17.93 | 17.52 | 17.82 | 1,283 | +0.47(+2.71%) |
May 02, 2018 | 17.48 | 17.59 | 17.16 | 17.35 | 2,576 | +0.22(+1.28%) |
May 01, 2018 | 17.00 | 17.13 | 16.55 | 17.13 | 5,513 | +0.09(+0.53%) |
Apr 30, 2018 | 16.80 | 17.04 | 16.80 | 17.04 | 2,409 | -0.29(-1.67%) |
Apr 27, 2018 | 17.15 | 17.41 | 17.03 | 17.33 | 1,142 | +0.59(+3.52%) |
Apr 26, 2018 | 16.58 | 16.94 | 16.58 | 16.74 | 3,731 | -0.14(-0.83%) |
Apr 25, 2018 | 16.76 | 17.12 | 16.70 | 16.88 | 14,448 | -0.37(-2.14%) |
Apr 24, 2018 | 17.07 | 17.68 | 17.05 | 17.25 | 3,389 | +0.16(+0.94%) |
Apr 23, 2018 | 16.72 | 17.37 | 16.50 | 17.09 | 9,758 | +0.12(+0.71%) |
Apr 20, 2018 | 17.06 | 17.14 | 16.93 | 16.97 | 3,610 | -0.20(-1.16%) |
Apr 19, 2018 | 17.24 | 17.24 | 17.08 | 17.17 | 31,691 | -0.35(-2.00%) |
Apr 18, 2018 | 17.48 | 17.61 | 17.44 | 17.52 | 31,955 | +0.22(+1.30%) |
Apr 17, 2018 | 17.35 | 17.51 | 17.30 | 17.30 | 32,786 | -0.22(-1.23%) |
Apr 16, 2018 | 17.65 | 17.66 | 17.24 | 17.51 | 7,159 | -0.10(-0.56%) |
Apr 13, 2018 | 18.07 | 18.12 | 17.49 | 17.61 | 6,970 | -0.78(-4.24%) |
Apr 12, 2018 | 18.23 | 18.39 | 18.07 | 18.39 | 5,575 | -0.07(-0.38%) |
Apr 11, 2018 | 18.17 | 18.75 | 18.15 | 18.46 | 4,761 | -0.06(-0.33%) |
Apr 10, 2018 | 18.47 | 18.52 | 18.47 | 18.52 | 2,028 | +0.22(+1.20%) |
Apr 09, 2018 | 17.75 | 18.38 | 17.59 | 18.30 | 20,999 | +0.43(+2.39%) |
Apr 06, 2018 | 17.96 | 18.02 | 17.76 | 17.87 | 3,817 | +0.10(+0.58%) |
Apr 05, 2018 | 17.77 | 18.02 | 17.77 | 17.77 | 2,250 | +0.11(+0.62%) |
Apr 04, 2018 | 18.15 | 18.15 | 17.66 | 17.66 | 2,395 | -0.54(-2.97%) |
Apr 03, 2018 | 18.15 | 18.37 | 18.14 | 18.20 | 1,636 | -0.47(-2.52%) |
Apr 02, 2018 | 18.45 | 19.01 | 18.45 | 18.67 | 5,166 | +0.37(+2.02%) |
Mar 29, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.10(-0.54%) | |
Mar 28, 2018 | 18.35 | 18.40 | 18.21 | 18.40 | 7,305 | -0.40(-2.13%) |
Mar 27, 2018 | 18.65 | 18.84 | 18.65 | 18.80 | 30,938 | -0.26(-1.36%) |
Mar 26, 2018 | 19.00 | 19.08 | 19.00 | 19.06 | 7,513 | +0.14(+0.74%) |
Mar 23, 2018 | 18.65 | 18.92 | 18.55 | 18.92 | 5,040 | +0.39(+2.11%) |
Mar 22, 2018 | 18.36 | 18.74 | 18.36 | 18.53 | 1,364 | -0.26(-1.39%) |
Mar 21, 2018 | 18.84 | 18.84 | 18.46 | 18.79 | 19,746 | +0.04(+0.21%) |
Mar 20, 2018 | 18.60 | 18.75 | 18.58 | 18.75 | 201,454 | -0.13(-0.69%) |
Mar 19, 2018 | 18.52 | 18.88 | 18.52 | 18.88 | 2,962 | +0.11(+0.59%) |
Mar 16, 2018 | 18.68 | 18.77 | 18.67 | 18.77 | 5,066 | -0.05(-0.25%) |
Mar 15, 2018 | 18.50 | 18.82 | 18.50 | 18.82 | 56,744 | +0.13(+0.70%) |
Mar 14, 2018 | 18.52 | 18.69 | 18.52 | 18.69 | 519 | +0.08(+0.46%) |
Mar 13, 2018 | 19.13 | 19.13 | 18.60 | 18.60 | 4,658 | -0.24(-1.27%) |
Mar 12, 2018 | 18.71 | 18.84 | 18.71 | 18.84 | 1,316 | -0.13(-0.68%) |
Mar 09, 2018 | 19.00 | 19.19 | 18.97 | 18.97 | 882 | -0.09(-0.48%) |
Mar 08, 2018 | 18.80 | 19.07 | 18.80 | 19.06 | 5,192 | +0.05(+0.26%) |
Mar 07, 2018 | 19.05 | 19.05 | 19.01 | 19.01 | 513 | -0.04(-0.23%) |
Mar 06, 2018 | 19.07 | 19.11 | 19.05 | 19.05 | 601 | +0.20(+1.09%) |
Mar 05, 2018 | 18.87 | 18.87 | 18.78 | 18.85 | 5,769 | -0.28(-1.47%) |
Mar 02, 2018 | 19.31 | 19.34 | 19.13 | 19.13 | 5,278 | -0.14(-0.72%) |