Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.28 | 17.37 | 17.04 | 17.19 | 337,591 | -0.04(-0.26%) |
May 30, 2018 | 17.19 | 17.33 | 16.97 | 17.24 | 427,427 | +0.22(+1.30%) |
May 29, 2018 | 17.19 | 17.28 | 16.95 | 17.02 | 480,817 | -0.44(-2.54%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.18(+1.03%) | |
May 24, 2018 | 17.19 | 17.33 | 17.02 | 17.28 | 515,805 | +0.00(+0.00%) |
May 23, 2018 | 17.19 | 17.33 | 17.02 | 17.28 | 405,860 | +0.00(+0.00%) |
May 22, 2018 | 17.02 | 17.37 | 16.97 | 17.28 | 631,227 | +0.35(+2.09%) |
May 21, 2018 | 16.62 | 16.93 | 16.62 | 16.93 | 2,063,799 | +0.31(+1.87%) |
May 18, 2018 | 16.71 | 16.75 | 16.65 | 16.62 | 454,207 | -0.04(-0.27%) |
May 17, 2018 | 16.71 | 16.75 | 16.57 | 16.66 | 681,957 | +0.04(+0.27%) |
May 16, 2018 | 16.57 | 16.73 | 16.57 | 16.62 | 711,375 | +0.04(+0.27%) |
May 15, 2018 | 16.53 | 16.71 | 16.53 | 16.57 | 450,607 | +0.00(+0.00%) |
May 14, 2018 | 16.62 | 16.71 | 16.53 | 16.57 | 367,561 | -0.04(-0.27%) |
May 11, 2018 | 16.71 | 16.71 | 16.53 | 16.62 | 387,788 | -0.04(-0.27%) |
May 10, 2018 | 16.62 | 16.66 | 16.49 | 16.66 | 315,322 | +0.04(+0.27%) |
May 09, 2018 | 16.57 | 16.71 | 16.49 | 16.62 | 554,622 | +0.04(+0.27%) |
May 08, 2018 | 16.49 | 16.80 | 16.44 | 16.57 | 628,400 | +0.00(+0.00%) |
May 07, 2018 | 16.62 | 16.68 | 16.53 | 16.57 | 348,734 | -0.04(-0.27%) |
May 04, 2018 | 16.40 | 16.73 | 16.35 | 16.62 | 517,274 | +0.13(+0.81%) |
May 03, 2018 | 16.57 | 16.66 | 16.40 | 16.49 | 759,396 | -0.13(-0.80%) |
May 02, 2018 | 16.66 | 16.84 | 16.57 | 16.62 | 784,568 | -0.04(-0.27%) |
May 01, 2018 | 16.88 | 17.06 | 16.53 | 16.66 | 860,529 | -0.35(-2.08%) |
Apr 30, 2018 | 17.06 | 17.42 | 16.97 | 17.02 | 2,206,397 | +0.09(+0.52%) |
Apr 27, 2018 | 17.02 | 17.33 | 16.80 | 16.93 | 1,684,696 | +0.53(+3.24%) |
Apr 26, 2018 | 16.80 | 16.80 | 16.31 | 16.40 | 853,914 | -0.31(-1.86%) |
Apr 25, 2018 | 16.75 | 16.84 | 16.57 | 16.71 | 348,448 | -0.09(-0.53%) |
Apr 24, 2018 | 16.97 | 17.11 | 16.71 | 16.80 | 426,253 | -0.09(-0.53%) |
Apr 23, 2018 | 16.62 | 16.88 | 16.57 | 16.88 | 488,732 | +0.27(+1.60%) |
Apr 20, 2018 | 16.44 | 16.68 | 16.44 | 16.62 | 372,437 | +0.22(+1.35%) |
Apr 19, 2018 | 16.18 | 16.44 | 16.18 | 16.40 | 374,731 | +0.22(+1.37%) |
Apr 18, 2018 | 16.18 | 16.44 | 16.18 | 16.18 | 374,882 | +0.00(+0.00%) |
Apr 17, 2018 | 16.40 | 16.49 | 16.13 | 16.18 | 522,799 | -0.18(-1.08%) |
Apr 16, 2018 | 16.44 | 16.44 | 16.11 | 16.35 | 588,553 | +0.00(+0.00%) |
Apr 13, 2018 | 16.80 | 16.86 | 16.18 | 16.35 | 1,080,519 | -0.31(-1.86%) |
Apr 12, 2018 | 16.62 | 17.02 | 16.57 | 16.66 | 709,930 | +0.04(+0.27%) |
Apr 11, 2018 | 16.57 | 16.75 | 16.53 | 16.62 | 409,468 | -0.09(-0.53%) |
Apr 10, 2018 | 16.35 | 16.77 | 16.31 | 16.71 | 432,758 | +0.53(+3.29%) |
Apr 09, 2018 | 16.18 | 16.57 | 16.13 | 16.18 | 730,397 | +0.09(+0.55%) |
Apr 06, 2018 | 16.53 | 16.75 | 15.95 | 16.09 | 2,355,690 | -1.06(-6.20%) |
Apr 05, 2018 | 17.33 | 17.37 | 17.13 | 17.15 | 588,653 | -0.13(-0.77%) |
Apr 04, 2018 | 16.80 | 17.33 | 16.73 | 17.28 | 418,335 | +0.22(+1.30%) |
Apr 03, 2018 | 17.02 | 17.24 | 16.93 | 17.06 | 361,330 | +0.09(+0.52%) |
Apr 02, 2018 | 17.02 | 17.22 | 16.75 | 16.97 | 410,020 | -0.13(-0.78%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.44(+2.66%) | |
Mar 28, 2018 | 16.71 | 17.02 | 16.53 | 16.66 | 682,813 | -0.04(-0.27%) |
Mar 27, 2018 | 17.11 | 17.15 | 16.62 | 16.71 | 594,579 | -0.31(-1.82%) |
Mar 26, 2018 | 16.75 | 17.11 | 16.66 | 17.02 | 698,966 | +0.44(+2.67%) |
Mar 23, 2018 | 16.97 | 17.06 | 16.53 | 16.57 | 1,139,217 | -0.40(-2.35%) |
Mar 22, 2018 | 17.28 | 17.39 | 16.93 | 16.97 | 652,709 | -0.49(-2.79%) |
Mar 21, 2018 | 17.50 | 17.70 | 17.24 | 17.46 | 1,122,453 | -0.04(-0.25%) |
Mar 20, 2018 | 17.99 | 18.04 | 17.46 | 17.50 | 1,078,700 | -0.35(-1.98%) |
Mar 19, 2018 | 17.99 | 17.99 | 17.64 | 17.86 | 495,426 | -0.18(-0.98%) |
Mar 16, 2018 | 17.99 | 18.13 | 17.55 | 18.04 | 2,278,344 | -0.62(-3.33%) |
Mar 15, 2018 | 18.61 | 18.66 | 18.35 | 18.66 | 382,520 | +0.09(+0.48%) |
Mar 14, 2018 | 18.79 | 18.79 | 18.35 | 18.57 | 679,843 | -0.19(-1.04%) |
Mar 13, 2018 | 18.37 | 18.79 | 18.28 | 18.76 | 1,084,860 | +0.48(+2.65%) |
Mar 12, 2018 | 18.10 | 18.41 | 18.06 | 18.28 | 406,458 | +0.18(+0.97%) |
Mar 09, 2018 | 17.97 | 18.19 | 17.97 | 18.10 | 419,353 | +0.18(+0.98%) |
Mar 08, 2018 | 18.15 | 18.32 | 17.79 | 17.93 | 331,827 | -0.22(-1.21%) |
Mar 07, 2018 | 18.45 | 18.15 | 553,362 | +0.09(+0.49%) | ||
Mar 06, 2018 | 18.01 | 18.21 | 17.82 | 18.06 | 437,420 | +0.09(+0.49%) |
Mar 05, 2018 | 17.62 | 18.15 | 17.46 | 17.97 | 428,747 | +0.22(+1.24%) |
Mar 02, 2018 | 17.35 | 17.79 | 17.18 | 17.75 | 369,779 | +0.31(+1.77%) |