Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.85 | 17.85 | 17.35 | 17.65 | 29,069 | -0.15(-0.84%) |
May 30, 2018 | 17.55 | 17.95 | 17.00 | 17.80 | 59,613 | +0.25(+1.42%) |
May 29, 2018 | 17.45 | 17.85 | 17.45 | 17.55 | 31,294 | -0.05(-0.28%) |
May 25, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.30 | 17.70 | 17.20 | 17.60 | 12,068 | -0.10(-0.56%) |
May 23, 2018 | 17.75 | 17.88 | 17.35 | 17.70 | 12,164 | -0.05(-0.28%) |
May 22, 2018 | 18.15 | 18.40 | 17.75 | 17.75 | 17,535 | -0.45(-2.47%) |
May 21, 2018 | 17.65 | 18.30 | 17.55 | 18.20 | 14,637 | +0.60(+3.41%) |
May 18, 2018 | 17.55 | 17.70 | 17.50 | 17.60 | 29,489 | +0.05(+0.28%) |
May 17, 2018 | 17.30 | 17.55 | 17.30 | 17.55 | 18,121 | +0.25(+1.45%) |
May 16, 2018 | 17.35 | 17.45 | 17.25 | 17.30 | 13,682 | -0.05(-0.29%) |
May 15, 2018 | 17.40 | 17.75 | 17.35 | 17.35 | 9,108 | -0.15(-0.86%) |
May 14, 2018 | 17.50 | 17.75 | 17.30 | 17.50 | 29,539 | +0.00(+0.00%) |
May 11, 2018 | 17.65 | 17.65 | 17.41 | 17.50 | 11,765 | -0.10(-0.57%) |
May 10, 2018 | 17.50 | 17.70 | 17.35 | 17.60 | 12,693 | +0.20(+1.15%) |
May 09, 2018 | 17.25 | 17.65 | 17.25 | 17.40 | 15,419 | -0.05(-0.29%) |
May 08, 2018 | 17.80 | 17.85 | 17.10 | 17.45 | 33,696 | -0.40(-2.24%) |
May 07, 2018 | 17.70 | 17.85 | 17.65 | 17.85 | 42,877 | +0.20(+1.13%) |
May 04, 2018 | 17.15 | 17.80 | 17.15 | 17.65 | 48,370 | +0.50(+2.92%) |
May 03, 2018 | 17.15 | 17.30 | 16.90 | 17.15 | 49,985 | -0.05(-0.29%) |
May 02, 2018 | 17.20 | 17.40 | 17.15 | 17.20 | 23,605 | +0.00(+0.00%) |
May 01, 2018 | 16.85 | 17.20 | 16.80 | 17.20 | 25,353 | +0.30(+1.78%) |
Apr 30, 2018 | 16.80 | 17.10 | 16.70 | 16.90 | 65,087 | +0.20(+1.20%) |
Apr 27, 2018 | 16.90 | 16.98 | 16.60 | 16.70 | 53,870 | -0.15(-0.89%) |
Apr 26, 2018 | 16.75 | 17.00 | 16.75 | 16.85 | 28,702 | -0.10(-0.59%) |
Apr 25, 2018 | 17.00 | 17.00 | 16.75 | 16.95 | 23,241 | +0.00(+0.00%) |
Apr 24, 2018 | 17.10 | 17.25 | 16.95 | 16.95 | 38,875 | -0.10(-0.59%) |
Apr 23, 2018 | 17.10 | 17.45 | 16.90 | 17.05 | 14,469 | +0.00(+0.00%) |
Apr 20, 2018 | 17.25 | 17.30 | 17.00 | 17.05 | 8,751 | -0.30(-1.73%) |
Apr 19, 2018 | 17.20 | 17.35 | 17.15 | 17.35 | 14,469 | +0.15(+0.87%) |
Apr 18, 2018 | 17.25 | 17.59 | 17.15 | 17.20 | 30,761 | +0.05(+0.29%) |
Apr 17, 2018 | 17.05 | 17.25 | 17.05 | 17.15 | 13,257 | +0.10(+0.59%) |
Apr 16, 2018 | 16.95 | 17.10 | 16.80 | 17.05 | 17,685 | +0.15(+0.89%) |
Apr 13, 2018 | 16.65 | 16.95 | 16.65 | 16.90 | 7,700 | +0.25(+1.50%) |
Apr 12, 2018 | 16.70 | 16.80 | 16.65 | 16.65 | 14,095 | +0.00(+0.00%) |
Apr 11, 2018 | 16.55 | 16.70 | 16.40 | 16.65 | 21,712 | +0.00(+0.00%) |
Apr 10, 2018 | 16.50 | 16.70 | 16.30 | 16.65 | 22,507 | +0.25(+1.52%) |
Apr 09, 2018 | 16.40 | 16.55 | 16.35 | 16.40 | 11,513 | +0.05(+0.31%) |
Apr 06, 2018 | 16.25 | 16.40 | 16.02 | 16.35 | 29,460 | +0.10(+0.62%) |
Apr 05, 2018 | 16.30 | 16.40 | 16.05 | 16.25 | 13,824 | +0.05(+0.31%) |
Apr 04, 2018 | 15.65 | 16.30 | 15.65 | 16.20 | 15,982 | +0.55(+3.51%) |
Apr 03, 2018 | 15.45 | 15.70 | 15.45 | 15.65 | 19,708 | +0.25(+1.62%) |
Apr 02, 2018 | 15.20 | 15.80 | 15.20 | 15.40 | 48,911 | +0.25(+1.65%) |
Mar 29, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.05(+0.33%) | |
Mar 28, 2018 | 15.25 | 15.45 | 15.00 | 15.10 | 39,998 | +0.05(+0.33%) |
Mar 27, 2018 | 15.30 | 15.70 | 14.90 | 15.05 | 37,047 | -0.25(-1.63%) |
Mar 26, 2018 | 15.30 | 15.55 | 15.15 | 15.30 | 62,222 | +0.20(+1.32%) |
Mar 23, 2018 | 15.05 | 15.55 | 15.05 | 15.10 | 28,897 | +0.00(+0.00%) |
Mar 22, 2018 | 15.15 | 15.55 | 15.07 | 15.10 | 34,721 | -0.25(-1.63%) |
Mar 21, 2018 | 15.55 | 15.80 | 15.25 | 15.35 | 42,582 | -0.25(-1.60%) |
Mar 20, 2018 | 16.00 | 16.00 | 15.55 | 15.60 | 16,598 | -0.35(-2.19%) |
Mar 19, 2018 | 16.00 | 16.15 | 15.50 | 15.95 | 34,432 | -0.20(-1.24%) |
Mar 16, 2018 | 15.95 | 16.30 | 15.90 | 16.15 | 71,076 | +0.15(+0.94%) |
Mar 15, 2018 | 16.35 | 16.35 | 16.00 | 16.00 | 22,671 | -0.40(-2.44%) |
Mar 14, 2018 | 16.50 | 16.50 | 16.25 | 16.40 | 14,160 | -0.05(-0.30%) |
Mar 13, 2018 | 16.80 | 16.88 | 16.45 | 16.45 | 11,177 | -0.35(-2.08%) |
Mar 12, 2018 | 16.55 | 16.90 | 16.45 | 16.80 | 43,639 | +0.00(+0.00%) |
Mar 09, 2018 | 16.47 | 16.80 | 16.45 | 16.80 | 18,267 | +0.40(+2.44%) |
Mar 08, 2018 | 16.15 | 16.60 | 16.15 | 16.40 | 16,500 | +0.25(+1.55%) |
Mar 07, 2018 | 15.55 | 16.30 | 15.55 | 16.15 | 24,460 | +0.55(+3.53%) |
Mar 06, 2018 | 15.60 | 15.90 | 15.50 | 15.60 | 38,042 | +0.00(+0.00%) |
Mar 05, 2018 | 15.75 | 16.00 | 15.50 | 15.60 | 15,928 | -0.20(-1.27%) |
Mar 02, 2018 | 15.10 | 15.80 | 15.10 | 15.80 | 44,741 | +0.65(+4.29%) |