Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.37 | 17.37 | 17.05 | 17.21 | 9,948 | -0.41(-2.35%) |
May 30, 2018 | 17.50 | 17.75 | 17.40 | 17.63 | 14,525 | +0.14(+0.80%) |
May 29, 2018 | 17.68 | 17.68 | 17.39 | 17.49 | 7,383 | -0.77(-4.22%) |
May 25, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.10(+0.55%) | |
May 24, 2018 | 18.16 | 18.16 | 17.97 | 18.16 | 10,069 | -0.10(-0.55%) |
May 23, 2018 | 18.17 | 18.27 | 18.11 | 18.26 | 9,516 | -0.28(-1.53%) |
May 22, 2018 | 18.63 | 18.66 | 18.54 | 18.54 | 6,140 | -0.18(-0.94%) |
May 21, 2018 | 18.67 | 18.72 | 18.60 | 18.72 | 4,248 | +0.34(+1.85%) |
May 18, 2018 | 18.36 | 18.40 | 18.34 | 18.38 | 2,884 | +0.14(+0.78%) |
May 17, 2018 | 18.19 | 18.39 | 18.19 | 18.24 | 5,980 | -0.02(-0.12%) |
May 16, 2018 | 18.27 | 18.36 | 18.15 | 18.26 | 9,910 | -0.03(-0.16%) |
May 15, 2018 | 17.98 | 18.30 | 17.97 | 18.29 | 11,799 | +0.24(+1.34%) |
May 14, 2018 | 18.14 | 18.14 | 18.05 | 18.05 | 3,702 | -0.17(-0.94%) |
May 11, 2018 | 18.14 | 18.27 | 18.14 | 18.22 | 4,836 | -0.12(-0.65%) |
May 10, 2018 | 18.33 | 18.39 | 18.27 | 18.34 | 8,705 | +0.18(+0.99%) |
May 09, 2018 | 18.06 | 18.25 | 18.06 | 18.16 | 7,940 | +0.39(+2.19%) |
May 08, 2018 | 17.61 | 17.89 | 17.61 | 17.77 | 28,488 | +0.32(+1.83%) |
May 07, 2018 | 17.29 | 17.54 | 17.29 | 17.45 | 7,605 | +0.16(+0.93%) |
May 04, 2018 | 17.06 | 17.32 | 17.06 | 17.29 | 11,585 | +0.04(+0.20%) |
May 03, 2018 | 17.15 | 17.30 | 17.07 | 17.25 | 9,407 | +0.23(+1.38%) |
May 02, 2018 | 17.15 | 17.17 | 17.00 | 17.02 | 7,858 | +0.09(+0.53%) |
May 01, 2018 | 16.95 | 16.98 | 16.74 | 16.93 | 21,838 | -0.08(-0.47%) |
Apr 30, 2018 | 17.18 | 17.18 | 16.99 | 17.01 | 17,760 | -0.48(-2.77%) |
Apr 27, 2018 | 17.38 | 17.53 | 17.36 | 17.50 | 9,440 | -0.11(-0.65%) |
Apr 26, 2018 | 17.69 | 17.69 | 17.53 | 17.61 | 4,878 | -0.11(-0.59%) |
Apr 25, 2018 | 17.60 | 17.74 | 17.58 | 17.71 | 5,259 | -0.29(-1.58%) |
Apr 24, 2018 | 18.28 | 18.35 | 17.94 | 18.00 | 22,296 | -0.97(-5.11%) |
Apr 23, 2018 | 19.03 | 19.07 | 18.93 | 18.97 | 6,594 | -0.03(-0.13%) |
Apr 20, 2018 | 18.94 | 19.07 | 18.87 | 19.00 | 10,152 | -0.13(-0.68%) |
Apr 19, 2018 | 19.17 | 19.18 | 19.02 | 19.12 | 9,867 | +0.13(+0.68%) |
Apr 18, 2018 | 18.93 | 19.08 | 18.93 | 19.00 | 5,176 | +0.20(+1.04%) |
Apr 17, 2018 | 18.63 | 18.90 | 18.63 | 18.80 | 18,980 | +0.32(+1.73%) |
Apr 16, 2018 | 18.50 | 18.50 | 18.30 | 18.48 | 8,631 | +0.23(+1.29%) |
Apr 13, 2018 | 18.35 | 18.35 | 18.21 | 18.25 | 4,236 | +0.30(+1.70%) |
Apr 12, 2018 | 17.85 | 17.95 | 17.85 | 17.94 | 3,052 | +0.10(+0.53%) |
Apr 11, 2018 | 17.94 | 18.00 | 17.82 | 17.84 | 22,074 | -0.14(-0.78%) |
Apr 10, 2018 | 17.87 | 18.03 | 17.87 | 17.98 | 30,170 | +0.77(+4.50%) |
Apr 09, 2018 | 17.25 | 17.40 | 17.21 | 17.21 | 9,414 | +0.13(+0.76%) |
Apr 06, 2018 | 17.14 | 17.31 | 17.02 | 17.08 | 8,663 | -0.76(-4.23%) |
Apr 05, 2018 | 17.72 | 17.89 | 17.70 | 17.84 | 9,579 | +0.10(+0.54%) |
Apr 04, 2018 | 17.31 | 17.74 | 17.28 | 17.74 | 19,866 | -0.02(-0.11%) |
Apr 03, 2018 | 17.70 | 17.86 | 17.53 | 17.76 | 27,347 | -0.13(-0.73%) |
Apr 02, 2018 | 18.16 | 18.24 | 17.69 | 17.89 | 9,400 | -0.51(-2.77%) |
Mar 29, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.55(+3.08%) | |
Mar 28, 2018 | 17.75 | 18.02 | 17.64 | 17.85 | 77,677 | -0.05(-0.28%) |
Mar 27, 2018 | 18.21 | 18.30 | 17.90 | 17.90 | 299,094 | -0.15(-0.83%) |
Mar 26, 2018 | 18.04 | 18.07 | 17.70 | 18.05 | 25,261 | +0.33(+1.86%) |
Mar 23, 2018 | 17.98 | 18.01 | 17.68 | 17.72 | 6,101 | -0.07(-0.39%) |
Mar 22, 2018 | 18.00 | 18.03 | 17.74 | 17.79 | 9,445 | -0.62(-3.39%) |
Mar 21, 2018 | 18.35 | 18.56 | 18.35 | 18.41 | 9,569 | -0.05(-0.30%) |
Mar 20, 2018 | 18.37 | 18.55 | 18.35 | 18.47 | 13,255 | +0.20(+1.09%) |
Mar 19, 2018 | 18.46 | 18.46 | 18.12 | 18.27 | 5,099 | -0.25(-1.32%) |
Mar 16, 2018 | 18.55 | 18.58 | 18.52 | 18.52 | 1,956 | -0.34(-1.78%) |
Mar 15, 2018 | 18.62 | 18.88 | 18.62 | 18.85 | 5,522 | +0.33(+1.78%) |
Mar 14, 2018 | 18.67 | 18.67 | 18.47 | 18.52 | 3,928 | +0.16(+0.87%) |
Mar 13, 2018 | 18.66 | 18.66 | 18.30 | 18.36 | 16,912 | -0.07(-0.38%) |
Mar 12, 2018 | 18.41 | 18.47 | 18.37 | 18.43 | 6,822 | -0.14(-0.75%) |
Mar 09, 2018 | 18.45 | 18.60 | 18.45 | 18.57 | 13,722 | +0.33(+1.81%) |
Mar 08, 2018 | 18.26 | 18.29 | 18.24 | 18.24 | 4,563 | +0.12(+0.69%) |
Mar 07, 2018 | 18.02 | 18.11 | 17.93 | 18.11 | 14,699 | -0.32(-1.71%) |
Mar 06, 2018 | 18.35 | 18.43 | 18.23 | 18.43 | 6,151 | +0.10(+0.55%) |
Mar 05, 2018 | 18.01 | 18.33 | 17.97 | 18.33 | 8,231 | +0.05(+0.27%) |
Mar 02, 2018 | 18.05 | 18.30 | 18.03 | 18.28 | 15,542 | -0.39(-2.09%) |