Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.30 | 16.30 | 16.11 | 16.25 | 28,336 | +0.14(+0.84%) |
May 30, 2018 | 16.03 | 16.17 | 15.97 | 16.11 | 46,844 | +0.32(+2.06%) |
May 29, 2018 | 15.95 | 15.95 | 15.76 | 15.79 | 18,503 | -0.37(-2.29%) |
May 25, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.16(-0.98%) | |
May 24, 2018 | 16.33 | 16.35 | 16.32 | 16.32 | 14,268 | +0.07(+0.43%) |
May 23, 2018 | 16.30 | 16.30 | 16.19 | 16.25 | 27,613 | -0.25(-1.52%) |
May 22, 2018 | 16.48 | 16.51 | 16.47 | 16.50 | 6,052 | -0.02(-0.12%) |
May 21, 2018 | 16.50 | 16.52 | 16.38 | 16.52 | 13,208 | +0.00(+0.00%) |
May 18, 2018 | 16.50 | 16.52 | 16.40 | 16.52 | 50,751 | -0.00(-0.00%) |
May 17, 2018 | 16.52 | 16.57 | 16.52 | 16.52 | 4,502 | -0.03(-0.20%) |
May 16, 2018 | 16.55 | 16.57 | 16.50 | 16.55 | 6,116 | -0.10(-0.59%) |
May 15, 2018 | 16.63 | 16.75 | 16.61 | 16.65 | 9,664 | -0.28(-1.64%) |
May 14, 2018 | 17.08 | 17.08 | 16.93 | 16.93 | 33,873 | -0.04(-0.22%) |
May 11, 2018 | 16.96 | 17.01 | 16.91 | 16.97 | 2,930 | +0.05(+0.28%) |
May 10, 2018 | 16.94 | 16.94 | 16.78 | 16.92 | 17,884 | +0.21(+1.23%) |
May 09, 2018 | 16.78 | 16.79 | 16.71 | 16.71 | 3,483 | -0.02(-0.10%) |
May 08, 2018 | 16.74 | 16.74 | 16.69 | 16.73 | 3,073 | -0.18(-1.06%) |
May 07, 2018 | 16.86 | 16.92 | 16.86 | 16.91 | 10,233 | -0.02(-0.12%) |
May 04, 2018 | 16.94 | 17.00 | 16.90 | 16.93 | 8,069 | -0.19(-1.11%) |
May 03, 2018 | 17.01 | 17.14 | 16.99 | 17.12 | 56,740 | +0.14(+0.82%) |
May 02, 2018 | 17.05 | 17.16 | 16.98 | 16.98 | 78,326 | -0.15(-0.88%) |
May 01, 2018 | 17.17 | 17.18 | 17.11 | 17.13 | 35,519 | -0.24(-1.38%) |
Apr 30, 2018 | 17.39 | 17.43 | 17.33 | 17.37 | 8,258 | -0.17(-0.97%) |
Apr 27, 2018 | 17.42 | 17.54 | 17.36 | 17.54 | 6,114 | +0.09(+0.52%) |
Apr 26, 2018 | 17.58 | 17.58 | 17.45 | 17.45 | 10,891 | -0.21(-1.19%) |
Apr 25, 2018 | 17.72 | 17.72 | 17.65 | 17.66 | 20,297 | -0.19(-1.06%) |
Apr 24, 2018 | 17.77 | 17.87 | 17.77 | 17.85 | 9,153 | +0.09(+0.51%) |
Apr 23, 2018 | 17.83 | 17.84 | 17.74 | 17.76 | 8,153 | -0.24(-1.33%) |
Apr 20, 2018 | 17.96 | 18.03 | 17.95 | 18.00 | 4,052 | -0.20(-1.10%) |
Apr 19, 2018 | 18.29 | 18.30 | 18.14 | 18.20 | 9,924 | -0.07(-0.38%) |
Apr 18, 2018 | 18.32 | 18.33 | 18.27 | 18.27 | 7,980 | +0.02(+0.11%) |
Apr 17, 2018 | 18.22 | 18.25 | 18.22 | 18.25 | 930 | +0.00(+0.00%) |
Apr 16, 2018 | 18.31 | 18.31 | 18.25 | 18.25 | 2,679 | +0.09(+0.50%) |
Apr 13, 2018 | 18.17 | 18.17 | 18.17 | 18.16 | 562 | +0.01(+0.06%) |
Apr 12, 2018 | 18.12 | 18.16 | 18.11 | 18.15 | 6,980 | -0.10(-0.55%) |
Apr 11, 2018 | 18.29 | 18.30 | 18.25 | 18.25 | 18,800 | +0.04(+0.22%) |
Apr 10, 2018 | 18.21 | 18.25 | 18.18 | 18.21 | 6,185 | +0.09(+0.47%) |
Apr 09, 2018 | 18.12 | 18.14 | 18.11 | 18.12 | 13,311 | +0.07(+0.42%) |
Apr 06, 2018 | 17.97 | 18.05 | 17.96 | 18.05 | 12,088 | +0.17(+0.97%) |
Apr 05, 2018 | 17.97 | 17.97 | 17.86 | 17.88 | 10,716 | -0.14(-0.79%) |
Apr 04, 2018 | 18.03 | 18.10 | 18.01 | 18.02 | 18,405 | +0.05(+0.28%) |
Apr 03, 2018 | 17.95 | 17.99 | 17.95 | 17.97 | 8,272 | -0.10(-0.55%) |
Apr 02, 2018 | 18.15 | 18.15 | 18.07 | 18.07 | 961 | -0.02(-0.11%) |
Mar 29, 2018 | 18.09 | 18.09 | 18.09 | 0 | -0.06(-0.33%) | |
Mar 28, 2018 | 18.36 | 18.36 | 18.12 | 18.15 | 111,681 | -0.25(-1.36%) |
Mar 27, 2018 | 18.36 | 18.43 | 18.34 | 18.40 | 14,428 | -0.15(-0.81%) |
Mar 26, 2018 | 18.45 | 18.58 | 18.45 | 18.55 | 10,917 | +0.27(+1.48%) |
Mar 23, 2018 | 18.24 | 18.31 | 18.24 | 18.28 | 10,130 | +0.17(+0.94%) |
Mar 22, 2018 | 18.15 | 18.15 | 18.11 | 18.11 | 2,100 | -0.16(-0.88%) |
Mar 21, 2018 | 18.06 | 18.28 | 18.01 | 18.27 | 67,966 | +0.30(+1.67%) |
Mar 20, 2018 | 18.05 | 18.09 | 17.97 | 17.97 | 3,480 | -0.31(-1.70%) |
Mar 19, 2018 | 18.25 | 18.28 | 18.25 | 18.28 | 764 | +0.18(+0.99%) |
Mar 16, 2018 | 18.12 | 18.12 | 18.03 | 18.10 | 11,889 | -0.09(-0.49%) |
Mar 15, 2018 | 18.22 | 18.28 | 18.19 | 18.19 | 5,131 | -0.19(-1.03%) |
Mar 14, 2018 | 18.35 | 18.40 | 18.35 | 18.38 | 1,759 | -0.05(-0.27%) |
Mar 13, 2018 | 18.37 | 18.45 | 18.35 | 18.43 | 9,258 | +0.16(+0.88%) |
Mar 12, 2018 | 18.12 | 18.27 | 18.12 | 18.27 | 2,541 | +0.09(+0.52%) |
Mar 09, 2018 | 18.17 | 18.25 | 18.17 | 18.18 | 7,850 | -0.00(-0.03%) |
Mar 08, 2018 | 18.35 | 18.35 | 18.17 | 18.18 | 16,477 | -0.29(-1.57%) |
Mar 07, 2018 | 18.51 | 18.43 | 18.47 | 15,641 | +0.00(+0.00%) | |
Mar 06, 2018 | 18.42 | 18.52 | 18.42 | 18.47 | 3,185 | +0.16(+0.87%) |
Mar 05, 2018 | 18.20 | 18.34 | 18.20 | 18.31 | 8,343 | +0.03(+0.15%) |
Mar 02, 2018 | 18.22 | 18.28 | 18.18 | 18.28 | 5,455 | +0.23(+1.29%) |