Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.26 | 17.26 | 17.06 | 17.07 | 10,304 | -0.20(-1.15%) |
May 30, 2018 | 16.99 | 17.27 | 16.99 | 17.27 | 7,056 | +0.31(+1.83%) |
May 29, 2018 | 17.02 | 17.05 | 16.84 | 16.96 | 20,752 | -0.20(-1.17%) |
May 25, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.42(-2.38%) | |
May 24, 2018 | 17.62 | 17.64 | 17.55 | 17.58 | 6,418 | -0.12(-0.69%) |
May 23, 2018 | 17.61 | 17.71 | 17.59 | 17.70 | 11,411 | +0.04(+0.23%) |
May 22, 2018 | 17.81 | 17.81 | 17.64 | 17.66 | 29,015 | +0.01(+0.05%) |
May 21, 2018 | 17.50 | 17.67 | 17.50 | 17.65 | 2,208 | +0.18(+1.05%) |
May 18, 2018 | 17.47 | 17.50 | 17.43 | 17.47 | 5,345 | -0.02(-0.14%) |
May 17, 2018 | 17.50 | 17.60 | 17.45 | 17.49 | 67,421 | +0.01(+0.07%) |
May 16, 2018 | 17.33 | 17.48 | 17.31 | 17.48 | 46,753 | +0.12(+0.69%) |
May 15, 2018 | 17.25 | 17.38 | 17.25 | 17.36 | 14,235 | -0.02(-0.12%) |
May 14, 2018 | 17.27 | 17.38 | 17.27 | 17.38 | 11,591 | +0.14(+0.82%) |
May 11, 2018 | 17.29 | 17.32 | 17.19 | 17.24 | 8,161 | -0.14(-0.82%) |
May 10, 2018 | 17.26 | 17.38 | 17.26 | 17.38 | 3,033 | +0.07(+0.42%) |
May 09, 2018 | 17.33 | 17.33 | 17.23 | 17.31 | 20,801 | +0.24(+1.39%) |
May 08, 2018 | 16.86 | 17.07 | 16.86 | 17.07 | 1,725 | +0.07(+0.41%) |
May 07, 2018 | 17.11 | 17.18 | 16.97 | 17.00 | 17,365 | +0.13(+0.77%) |
May 04, 2018 | 16.84 | 16.87 | 16.84 | 16.87 | 3,898 | +0.05(+0.30%) |
May 03, 2018 | 16.86 | 16.86 | 16.82 | 16.82 | 2,742 | +0.06(+0.38%) |
May 02, 2018 | 16.75 | 16.76 | 16.75 | 16.76 | 3,288 | +0.08(+0.46%) |
May 01, 2018 | 16.69 | 16.72 | 16.63 | 16.68 | 10,252 | -0.14(-0.83%) |
Apr 30, 2018 | 16.68 | 16.93 | 16.68 | 16.82 | 140,030 | +0.04(+0.24%) |
Apr 26, 2018 | 16.78 | 16.78 | 16.78 | 401 | +0.12(+0.72%) | |
Apr 25, 2018 | 16.60 | 16.67 | 16.54 | 16.66 | 11,245 | +0.03(+0.18%) |
Apr 24, 2018 | 16.79 | 16.83 | 16.62 | 16.63 | 3,963 | -0.21(-1.25%) |
Apr 23, 2018 | 16.66 | 16.84 | 16.60 | 16.84 | 10,673 | +0.09(+0.54%) |
Apr 20, 2018 | 16.64 | 16.79 | 16.63 | 16.75 | 8,782 | -0.01(-0.06%) |
Apr 19, 2018 | 16.94 | 16.94 | 16.75 | 16.76 | 15,759 | -0.09(-0.53%) |
Apr 18, 2018 | 16.72 | 16.85 | 16.68 | 16.85 | 6,769 | +0.45(+2.74%) |
Apr 17, 2018 | 16.38 | 16.43 | 16.35 | 16.40 | 111,516 | +0.00(+0.01%) |
Apr 16, 2018 | 16.43 | 16.49 | 16.38 | 16.40 | 6,665 | -0.07(-0.45%) |
Apr 13, 2018 | 16.48 | 16.57 | 16.47 | 16.47 | 2,094 | -0.03(-0.16%) |
Apr 12, 2018 | 16.34 | 16.50 | 16.32 | 16.50 | 6,591 | +0.04(+0.24%) |
Apr 11, 2018 | 16.32 | 16.48 | 16.32 | 16.46 | 3,681 | +0.13(+0.80%) |
Apr 10, 2018 | 16.11 | 16.33 | 16.09 | 16.33 | 7,933 | +0.46(+2.90%) |
Apr 09, 2018 | 15.60 | 15.88 | 15.60 | 15.87 | 3,618 | +0.34(+2.19%) |
Apr 06, 2018 | 15.72 | 15.72 | 15.51 | 15.53 | 7,002 | -0.22(-1.38%) |
Apr 05, 2018 | 15.74 | 15.78 | 15.74 | 15.75 | 5,970 | +0.09(+0.56%) |
Apr 04, 2018 | 15.54 | 15.66 | 15.54 | 15.66 | 9,306 | -0.05(-0.32%) |
Apr 03, 2018 | 15.70 | 15.72 | 15.67 | 15.71 | 2,348 | +0.12(+0.77%) |
Apr 02, 2018 | 15.90 | 15.90 | 15.59 | 15.59 | 34,251 | -0.35(-2.20%) |
Mar 29, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.15(+0.95%) | |
Mar 28, 2018 | 15.81 | 15.86 | 15.70 | 15.79 | 6,923 | -0.08(-0.50%) |
Mar 27, 2018 | 16.02 | 16.02 | 15.87 | 15.87 | 3,118 | -0.11(-0.69%) |
Mar 26, 2018 | 15.98 | 15.98 | 15.96 | 15.98 | 3,242 | -0.05(-0.31%) |
Mar 23, 2018 | 15.94 | 16.03 | 15.92 | 16.03 | 3,998 | +0.18(+1.14%) |
Mar 22, 2018 | 15.82 | 15.85 | 15.79 | 15.85 | 5,697 | -0.14(-0.88%) |
Mar 21, 2018 | 15.79 | 16.03 | 15.79 | 15.99 | 7,003 | +0.37(+2.37%) |
Mar 20, 2018 | 15.69 | 15.69 | 15.62 | 15.62 | 3,360 | +0.17(+1.10%) |
Mar 19, 2018 | 15.53 | 15.53 | 15.44 | 15.45 | 4,644 | -0.15(-0.96%) |
Mar 16, 2018 | 15.42 | 15.60 | 15.42 | 15.60 | 1,146 | +0.15(+0.99%) |
Mar 15, 2018 | 15.42 | 15.45 | 15.42 | 15.45 | 5,162 | -0.00(-0.02%) |
Mar 14, 2018 | 15.45 | 15.46 | 15.32 | 15.45 | 2,910 | +0.05(+0.32%) |
Mar 13, 2018 | 15.48 | 15.48 | 15.34 | 15.40 | 5,379 | -0.07(-0.45%) |
Mar 12, 2018 | 15.52 | 15.52 | 15.32 | 15.47 | 9,757 | -0.13(-0.83%) |
Mar 09, 2018 | 15.46 | 15.60 | 15.42 | 15.60 | 11,335 | +0.24(+1.57%) |
Mar 08, 2018 | 15.38 | 15.38 | 15.33 | 15.36 | 1,918 | -0.15(-0.96%) |
Mar 07, 2018 | 15.65 | 15.67 | 15.47 | 15.51 | 1,046 | -0.24(-1.54%) |
Mar 06, 2018 | 15.74 | 15.75 | 15.67 | 15.75 | 2,141 | +0.04(+0.25%) |
Mar 05, 2018 | 15.71 | 15.71 | 15.71 | 15.71 | 348 | +0.23(+1.49%) |
Mar 02, 2018 | 15.37 | 15.48 | 15.31 | 15.48 | 7,105 | -0.02(-0.13%) |