Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.34 | 17.35 | 17.25 | 17.31 | 38,322 | -0.05(-0.28%) |
May 30, 2018 | 17.25 | 17.36 | 17.19 | 17.36 | 268,148 | +0.14(+0.84%) |
May 29, 2018 | 17.07 | 17.33 | 17.07 | 17.21 | 42,043 | -0.12(-0.69%) |
May 25, 2018 | 17.33 | 17.33 | 17.33 | 0 | -0.07(-0.41%) | |
May 24, 2018 | 17.45 | 17.48 | 17.38 | 17.41 | 118,750 | +0.01(+0.05%) |
May 23, 2018 | 17.34 | 17.42 | 17.30 | 17.40 | 60,606 | +0.03(+0.18%) |
May 22, 2018 | 17.45 | 17.45 | 17.35 | 17.37 | 99,420 | +0.01(+0.05%) |
May 21, 2018 | 17.44 | 17.44 | 17.28 | 17.36 | 85,801 | +0.14(+0.79%) |
May 18, 2018 | 17.17 | 17.29 | 17.17 | 17.22 | 267,857 | +0.05(+0.28%) |
May 17, 2018 | 17.26 | 17.26 | 17.14 | 17.17 | 73,147 | +0.02(+0.14%) |
May 16, 2018 | 17.12 | 17.17 | 17.07 | 17.15 | 100,257 | +0.07(+0.42%) |
May 15, 2018 | 17.14 | 17.14 | 17.01 | 17.08 | 273,259 | -0.14(-0.79%) |
May 14, 2018 | 17.17 | 17.23 | 17.17 | 17.21 | 54,139 | +0.05(+0.28%) |
May 11, 2018 | 17.18 | 17.19 | 17.13 | 17.17 | 55,911 | -0.03(-0.19%) |
May 10, 2018 | 17.20 | 17.21 | 17.13 | 17.20 | 49,578 | +0.07(+0.42%) |
May 09, 2018 | 17.11 | 17.17 | 17.09 | 17.13 | 183,770 | +0.04(+0.23%) |
May 08, 2018 | 17.08 | 17.09 | 16.89 | 17.09 | 46,065 | +0.02(+0.09%) |
May 07, 2018 | 17.15 | 17.17 | 17.02 | 17.07 | 94,256 | -0.06(-0.33%) |
May 04, 2018 | 16.97 | 17.13 | 16.97 | 17.13 | 61,146 | +0.03(+0.19%) |
May 03, 2018 | 17.03 | 17.09 | 16.97 | 17.09 | 88,687 | +0.12(+0.72%) |
May 02, 2018 | 17.01 | 17.05 | 16.95 | 16.97 | 345,724 | -0.05(-0.30%) |
May 01, 2018 | 16.93 | 17.02 | 16.93 | 17.02 | 64,105 | +0.01(+0.05%) |
Apr 30, 2018 | 16.96 | 17.05 | 16.96 | 17.01 | 49,923 | -0.02(-0.14%) |
Apr 27, 2018 | 16.94 | 17.05 | 16.94 | 17.04 | 108,045 | +0.02(+0.09%) |
Apr 26, 2018 | 17.07 | 17.07 | 16.97 | 17.02 | 38,457 | +0.03(+0.19%) |
Apr 25, 2018 | 16.89 | 16.99 | 16.89 | 16.99 | 38,895 | +0.06(+0.33%) |
Apr 24, 2018 | 16.99 | 17.04 | 16.92 | 16.93 | 157,228 | -0.07(-0.42%) |
Apr 23, 2018 | 16.91 | 17.01 | 16.91 | 17.01 | 83,365 | -0.02(-0.14%) |
Apr 20, 2018 | 17.03 | 17.09 | 16.98 | 17.03 | 30,668 | -0.06(-0.37%) |
Apr 19, 2018 | 17.13 | 17.15 | 17.05 | 17.09 | 235,215 | -0.06(-0.37%) |
Apr 18, 2018 | 17.10 | 17.17 | 17.07 | 17.16 | 189,840 | +0.28(+1.68%) |
Apr 17, 2018 | 16.82 | 16.89 | 16.82 | 16.87 | 2,069,353 | -0.00(-0.02%) |
Apr 16, 2018 | 16.97 | 16.97 | 16.85 | 16.88 | 113,327 | -0.01(-0.05%) |
Apr 13, 2018 | 16.88 | 16.92 | 16.85 | 16.89 | 183,743 | +0.03(+0.20%) |
Apr 12, 2018 | 16.82 | 16.85 | 16.78 | 16.85 | 53,655 | -0.01(-0.09%) |
Apr 11, 2018 | 16.87 | 16.99 | 16.84 | 16.87 | 83,002 | +0.04(+0.27%) |
Apr 10, 2018 | 16.80 | 16.84 | 16.74 | 16.82 | 75,301 | +0.16(+0.97%) |
Apr 09, 2018 | 15.82 | 16.73 | 15.82 | 16.66 | 310,500 | +0.14(+0.86%) |
Apr 06, 2018 | 16.61 | 16.61 | 16.47 | 16.52 | 35,786 | -0.08(-0.47%) |
Apr 05, 2018 | 16.45 | 16.61 | 16.45 | 16.60 | 108,749 | +0.12(+0.71%) |
Apr 04, 2018 | 16.49 | 16.49 | 16.28 | 16.48 | 94,470 | -0.09(-0.53%) |
Apr 03, 2018 | 16.61 | 16.61 | 16.54 | 16.57 | 282,854 | -0.01(-0.05%) |
Apr 02, 2018 | 16.65 | 16.69 | 16.56 | 16.57 | 219,103 | -0.10(-0.57%) |
Mar 29, 2018 | 16.67 | 16.67 | 16.67 | 0 | +0.15(+0.93%) | |
Mar 28, 2018 | 16.50 | 16.55 | 16.48 | 16.52 | 51,243 | -0.05(-0.30%) |
Mar 27, 2018 | 16.61 | 16.64 | 16.53 | 16.57 | 90,799 | -0.07(-0.40%) |
Mar 26, 2018 | 16.65 | 16.68 | 16.60 | 16.63 | 73,839 | -0.01(-0.03%) |
Mar 23, 2018 | 16.59 | 16.67 | 16.52 | 16.64 | 39,182 | +0.11(+0.66%) |
Mar 22, 2018 | 16.58 | 16.58 | 16.49 | 16.53 | 131,239 | -0.11(-0.66%) |
Mar 21, 2018 | 16.53 | 16.67 | 16.52 | 16.64 | 75,939 | +0.20(+1.21%) |
Mar 20, 2018 | 16.41 | 16.46 | 16.37 | 16.44 | 39,763 | +0.06(+0.39%) |
Mar 19, 2018 | 16.44 | 16.48 | 16.35 | 16.38 | 65,761 | -0.16(-0.96%) |
Mar 16, 2018 | 16.50 | 16.56 | 16.47 | 16.54 | 34,641 | +0.01(+0.05%) |
Mar 15, 2018 | 16.60 | 16.60 | 16.48 | 16.53 | 84,909 | -0.03(-0.16%) |
Mar 14, 2018 | 16.66 | 16.66 | 16.54 | 16.55 | 39,036 | -0.01(-0.08%) |
Mar 13, 2018 | 16.62 | 16.62 | 16.55 | 16.57 | 33,812 | +0.01(+0.05%) |
Mar 12, 2018 | 16.54 | 16.56 | 16.46 | 16.56 | 31,120 | -0.02(-0.10%) |
Mar 09, 2018 | 16.59 | 16.63 | 16.57 | 16.57 | 51,311 | +0.05(+0.29%) |
Mar 08, 2018 | 16.52 | 16.53 | 16.49 | 16.53 | 59,707 | -0.07(-0.43%) |
Mar 07, 2018 | 16.71 | 16.71 | 16.54 | 16.60 | 35,603 | -0.14(-0.86%) |
Mar 06, 2018 | 16.75 | 16.81 | 16.73 | 16.74 | 34,739 | +0.04(+0.24%) |
Mar 05, 2018 | 16.52 | 16.73 | 16.52 | 16.70 | 22,703 | +0.11(+0.67%) |
Mar 02, 2018 | 16.59 | 16.60 | 16.50 | 16.59 | 31,448 | +0.00(+0.00%) |