Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.49 | 17.52 | 17.41 | 17.50 | 22,505 | -0.07(-0.42%) |
May 30, 2018 | 17.43 | 17.58 | 17.43 | 17.58 | 13,161 | +0.24(+1.37%) |
May 29, 2018 | 17.50 | 17.50 | 17.31 | 17.34 | 19,347 | -0.41(-2.31%) |
May 25, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.02(+0.12%) | |
May 24, 2018 | 17.70 | 17.73 | 17.64 | 17.73 | 13,349 | -0.13(-0.71%) |
May 23, 2018 | 17.88 | 17.88 | 17.79 | 17.85 | 4,267 | -0.17(-0.92%) |
May 22, 2018 | 18.06 | 18.08 | 17.95 | 18.02 | 10,632 | -0.03(-0.18%) |
May 21, 2018 | 17.99 | 18.05 | 17.99 | 18.05 | 4,156 | +0.16(+0.87%) |
May 18, 2018 | 17.96 | 17.96 | 17.90 | 17.90 | 6,333 | -0.10(-0.55%) |
May 17, 2018 | 17.98 | 17.99 | 17.95 | 17.99 | 2,032 | +0.06(+0.32%) |
May 16, 2018 | 17.86 | 18.00 | 17.86 | 17.94 | 11,165 | +0.08(+0.46%) |
May 15, 2018 | 17.85 | 17.99 | 17.85 | 17.85 | 44,804 | -0.11(-0.59%) |
May 14, 2018 | 18.07 | 18.09 | 17.93 | 17.96 | 68,815 | +0.02(+0.09%) |
May 11, 2018 | 17.91 | 17.95 | 17.85 | 17.94 | 23,549 | +0.07(+0.41%) |
May 10, 2018 | 17.83 | 17.92 | 17.83 | 17.87 | 884,168 | +0.06(+0.32%) |
May 09, 2018 | 17.81 | 17.86 | 17.78 | 17.81 | 16,631 | +0.04(+0.23%) |
May 08, 2018 | 17.71 | 17.79 | 17.71 | 17.77 | 22,439 | +0.08(+0.46%) |
May 07, 2018 | 17.74 | 17.83 | 17.69 | 17.69 | 55,038 | +0.01(+0.05%) |
May 04, 2018 | 17.66 | 17.80 | 17.65 | 17.68 | 1,138,235 | -0.05(-0.28%) |
May 03, 2018 | 17.67 | 17.77 | 17.59 | 17.73 | 87,666 | +0.02(+0.14%) |
May 02, 2018 | 17.72 | 17.79 | 17.70 | 17.71 | 31,159 | +0.06(+0.33%) |
May 01, 2018 | 17.74 | 17.74 | 17.62 | 17.65 | 47,817 | -0.07(-0.42%) |
Apr 30, 2018 | 17.76 | 17.79 | 17.67 | 17.72 | 113,905 | +0.03(+0.19%) |
Apr 27, 2018 | 17.67 | 17.81 | 17.67 | 17.69 | 27,838 | +0.04(+0.23%) |
Apr 26, 2018 | 17.65 | 17.71 | 17.64 | 17.65 | 20,723 | +0.09(+0.51%) |
Apr 25, 2018 | 17.58 | 17.58 | 17.49 | 17.56 | 39,639 | +0.03(+0.15%) |
Apr 24, 2018 | 17.66 | 17.66 | 17.52 | 17.53 | 13,007 | -0.17(-0.96%) |
Apr 23, 2018 | 17.57 | 17.71 | 17.57 | 17.70 | 32,928 | +0.14(+0.77%) |
Apr 20, 2018 | 17.67 | 17.67 | 17.54 | 17.57 | 70,114 | -0.07(-0.37%) |
Apr 19, 2018 | 17.64 | 17.67 | 17.58 | 17.63 | 45,730 | -0.01(-0.08%) |
Apr 18, 2018 | 17.63 | 17.66 | 17.60 | 17.65 | 27,850 | +0.13(+0.74%) |
Apr 17, 2018 | 17.55 | 17.57 | 17.52 | 17.52 | 29,408 | +0.06(+0.33%) |
Apr 16, 2018 | 17.57 | 17.57 | 17.46 | 17.46 | 112,827 | -0.09(-0.51%) |
Apr 13, 2018 | 17.44 | 17.55 | 17.44 | 17.55 | 123,595 | +0.16(+0.94%) |
Apr 12, 2018 | 17.43 | 17.45 | 17.39 | 17.39 | 20,474 | -0.02(-0.09%) |
Apr 11, 2018 | 17.44 | 17.48 | 17.37 | 17.40 | 587,184 | -0.01(-0.05%) |
Apr 10, 2018 | 17.43 | 17.46 | 17.39 | 17.41 | 59,322 | +0.19(+1.09%) |
Apr 09, 2018 | 17.25 | 17.37 | 17.21 | 17.22 | 20,307 | +0.14(+0.82%) |
Apr 06, 2018 | 17.26 | 17.30 | 17.07 | 17.08 | 22,671 | -0.21(-1.19%) |
Apr 05, 2018 | 17.21 | 17.29 | 17.21 | 17.29 | 6,908 | +0.16(+0.96%) |
Apr 04, 2018 | 16.98 | 17.12 | 16.92 | 17.12 | 39,976 | -0.01(-0.05%) |
Apr 03, 2018 | 17.07 | 17.13 | 17.01 | 17.13 | 6,201 | +0.24(+1.41%) |
Apr 02, 2018 | 17.26 | 17.26 | 16.89 | 16.90 | 30,379 | -0.36(-2.09%) |
Mar 29, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.16(+0.91%) | |
Mar 28, 2018 | 17.13 | 17.13 | 17.02 | 17.10 | 7,537 | +0.11(+0.62%) |
Mar 27, 2018 | 17.09 | 17.17 | 16.91 | 16.99 | 28,202 | +0.02(+0.14%) |
Mar 26, 2018 | 17.07 | 17.07 | 16.88 | 16.97 | 23,785 | +0.24(+1.42%) |
Mar 23, 2018 | 16.97 | 17.03 | 16.72 | 16.73 | 61,038 | -0.33(-1.92%) |
Mar 22, 2018 | 17.19 | 17.19 | 16.99 | 17.06 | 715,284 | -0.19(-1.12%) |
Mar 21, 2018 | 17.26 | 17.32 | 17.20 | 17.25 | 32,361 | -0.11(-0.61%) |
Mar 20, 2018 | 17.35 | 17.36 | 17.25 | 17.36 | 26,957 | +0.05(+0.28%) |
Mar 19, 2018 | 17.50 | 17.50 | 17.17 | 17.31 | 75,114 | -0.17(-0.98%) |
Mar 16, 2018 | 17.48 | 17.49 | 17.38 | 17.48 | 129,970 | -0.01(-0.05%) |
Mar 15, 2018 | 17.51 | 17.55 | 17.42 | 17.49 | 43,984 | -0.02(-0.14%) |
Mar 14, 2018 | 17.59 | 17.59 | 17.43 | 17.51 | 24,994 | +0.04(+0.23%) |
Mar 13, 2018 | 17.55 | 17.55 | 17.39 | 17.47 | 36,815 | -0.11(-0.60%) |
Mar 12, 2018 | 17.60 | 17.61 | 17.49 | 17.58 | 13,045 | +0.02(+0.09%) |
Mar 09, 2018 | 17.43 | 17.56 | 17.43 | 17.56 | 18,886 | +0.16(+0.89%) |
Mar 08, 2018 | 17.46 | 17.46 | 17.39 | 17.41 | 40,624 | +0.05(+0.28%) |
Mar 07, 2018 | 17.36 | 17.36 | 701,880 | +0.01(+0.05%) | ||
Mar 06, 2018 | 17.54 | 17.54 | 17.35 | 17.35 | 10,761 | +0.11(+0.62%) |
Mar 05, 2018 | 17.07 | 17.29 | 17.03 | 17.24 | 45,794 | +0.07(+0.43%) |
Mar 02, 2018 | 17.07 | 17.17 | 17.03 | 17.17 | 11,553 | +0.03(+0.19%) |