Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.87 | 16.89 | 16.73 | 16.73 | 6,323 | -0.08(-0.45%) |
May 30, 2018 | 16.97 | 17.04 | 16.81 | 16.81 | 3,560 | +0.05(+0.30%) |
May 29, 2018 | 16.80 | 16.98 | 16.27 | 16.76 | 13,758 | -0.05(-0.30%) |
May 25, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 16.96 | 17.03 | 16.78 | 16.78 | 6,903 | -0.26(-1.52%) |
May 23, 2018 | 17.02 | 17.09 | 16.89 | 17.04 | 2,750 | +0.02(+0.14%) |
May 22, 2018 | 16.76 | 17.09 | 16.68 | 17.02 | 10,342 | +0.26(+1.55%) |
May 21, 2018 | 17.45 | 17.48 | 16.68 | 16.76 | 8,895 | -0.60(-3.43%) |
May 18, 2018 | 17.27 | 17.39 | 17.19 | 17.36 | 3,370 | +0.15(+0.88%) |
May 17, 2018 | 17.07 | 17.37 | 16.98 | 17.20 | 8,313 | +0.01(+0.05%) |
May 16, 2018 | 17.01 | 17.37 | 16.87 | 17.20 | 7,988 | +0.27(+1.58%) |
May 15, 2018 | 16.94 | 17.40 | 16.74 | 16.93 | 11,657 | +0.01(+0.05%) |
May 14, 2018 | 17.44 | 17.45 | 16.51 | 16.92 | 19,069 | +0.41(+2.49%) |
May 11, 2018 | 16.66 | 16.97 | 16.12 | 16.51 | 11,185 | -0.39(-2.33%) |
May 10, 2018 | 16.76 | 17.24 | 16.73 | 16.90 | 5,475 | -0.21(-1.20%) |
May 09, 2018 | 16.72 | 17.11 | 16.72 | 17.11 | 2,021 | +0.16(+0.96%) |
May 08, 2018 | 17.10 | 17.10 | 16.36 | 16.95 | 20,110 | +0.08(+0.45%) |
May 07, 2018 | 17.04 | 17.34 | 16.62 | 16.87 | 12,879 | -0.47(-2.68%) |
May 04, 2018 | 17.37 | 17.45 | 17.06 | 17.33 | 9,760 | -0.15(-0.88%) |
May 03, 2018 | 17.43 | 17.52 | 16.83 | 17.49 | 16,385 | +0.35(+2.04%) |
May 02, 2018 | 17.25 | 17.47 | 17.05 | 17.14 | 8,317 | +0.01(+0.05%) |
May 01, 2018 | 17.37 | 17.44 | 17.13 | 17.13 | 4,250 | -0.37(-2.14%) |
Apr 30, 2018 | 17.41 | 17.70 | 17.06 | 17.50 | 10,380 | +0.11(+0.62%) |
Apr 27, 2018 | 17.35 | 17.62 | 17.08 | 17.40 | 6,600 | +0.06(+0.34%) |
Apr 26, 2018 | 17.60 | 17.65 | 17.04 | 17.34 | 6,600 | -0.32(-1.84%) |
Apr 25, 2018 | 17.87 | 17.87 | 17.49 | 17.66 | 8,757 | +0.17(+0.95%) |
Apr 24, 2018 | 17.25 | 17.51 | 17.07 | 17.50 | 10,234 | +0.33(+1.94%) |
Apr 23, 2018 | 17.55 | 17.55 | 17.08 | 17.16 | 4,869 | -0.22(-1.24%) |
Apr 20, 2018 | 17.67 | 17.80 | 17.28 | 17.38 | 4,984 | -0.32(-1.83%) |
Apr 19, 2018 | 17.71 | 17.80 | 17.60 | 17.70 | 3,078 | +0.03(+0.14%) |
Apr 18, 2018 | 17.70 | 17.78 | 17.62 | 17.68 | 3,400 | +0.16(+0.90%) |
Apr 17, 2018 | 17.32 | 17.87 | 17.18 | 17.52 | 5,891 | +0.21(+1.20%) |
Apr 16, 2018 | 17.62 | 17.62 | 16.96 | 17.31 | 10,100 | -0.15(-0.86%) |
Apr 13, 2018 | 17.87 | 17.87 | 16.77 | 17.46 | 7,237 | -0.30(-1.69%) |
Apr 12, 2018 | 17.43 | 17.83 | 17.28 | 17.76 | 3,471 | +0.12(+0.66%) |
Apr 11, 2018 | 17.28 | 17.70 | 17.25 | 17.65 | 6,966 | +0.28(+1.63%) |
Apr 10, 2018 | 16.89 | 17.36 | 16.71 | 17.36 | 8,929 | +0.52(+3.06%) |
Apr 09, 2018 | 16.91 | 16.91 | 16.75 | 16.85 | 3,242 | +0.12(+0.74%) |
Apr 06, 2018 | 16.89 | 16.94 | 16.67 | 16.72 | 2,341 | -0.26(-1.56%) |
Apr 05, 2018 | 16.70 | 17.00 | 16.70 | 16.99 | 3,785 | +0.52(+3.18%) |
Apr 04, 2018 | 17.06 | 17.08 | 16.47 | 16.47 | 9,754 | -0.58(-3.41%) |
Apr 03, 2018 | 17.07 | 17.33 | 16.85 | 17.05 | 6,009 | +0.16(+0.93%) |
Apr 02, 2018 | 17.30 | 17.61 | 16.89 | 16.89 | 7,560 | -0.86(-4.87%) |
Mar 29, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.71(+4.20%) | |
Mar 28, 2018 | 16.71 | 17.14 | 16.56 | 17.04 | 8,111 | +0.46(+2.76%) |
Mar 27, 2018 | 17.02 | 17.13 | 16.42 | 16.58 | 6,573 | -0.45(-2.64%) |
Mar 26, 2018 | 16.73 | 17.11 | 16.45 | 17.03 | 11,638 | +0.42(+2.50%) |
Mar 23, 2018 | 16.64 | 17.03 | 16.42 | 16.62 | 15,902 | -0.32(-1.87%) |
Mar 22, 2018 | 16.76 | 17.00 | 16.76 | 16.93 | 14,418 | +0.07(+0.39%) |
Mar 21, 2018 | 17.00 | 17.19 | 16.52 | 16.86 | 10,604 | +0.23(+1.40%) |
Mar 20, 2018 | 16.58 | 16.97 | 16.49 | 16.63 | 30,805 | -0.05(-0.30%) |
Mar 19, 2018 | 16.58 | 16.88 | 16.05 | 16.68 | 35,483 | +0.02(+0.15%) |
Mar 16, 2018 | 17.26 | 17.45 | 16.64 | 16.66 | 31,685 | -0.57(-3.28%) |
Mar 15, 2018 | 17.18 | 17.51 | 16.94 | 17.22 | 33,665 | +0.17(+1.02%) |
Mar 14, 2018 | 17.12 | 17.62 | 16.96 | 17.05 | 36,379 | -0.52(-2.96%) |
Mar 13, 2018 | 17.41 | 17.58 | 16.77 | 17.57 | 33,800 | +0.49(+2.85%) |
Mar 12, 2018 | 16.93 | 17.53 | 16.66 | 17.08 | 47,681 | +0.41(+2.48%) |
Mar 09, 2018 | 16.10 | 17.74 | 15.78 | 16.67 | 48,827 | +0.24(+1.46%) |
Mar 08, 2018 | 17.95 | 18.04 | 15.42 | 16.43 | 70,806 | -1.54(-8.59%) |
Mar 07, 2018 | 17.77 | 18.15 | 17.69 | 17.97 | 20,115 | +0.21(+1.16%) |
Mar 06, 2018 | 17.91 | 18.36 | 17.60 | 17.77 | 32,718 | -0.14(-0.78%) |
Mar 05, 2018 | 17.77 | 17.91 | 17.58 | 17.91 | 26,598 | -0.04(-0.23%) |
Mar 02, 2018 | 17.53 | 17.95 | 17.18 | 17.95 | 9,884 | +0.26(+1.49%) |