Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.43 | 17.49 | 17.30 | 17.43 | 15,320 | +0.02(+0.13%) |
May 30, 2018 | 17.24 | 17.41 | 17.24 | 17.41 | 6,753 | +0.25(+1.43%) |
May 29, 2018 | 17.32 | 17.51 | 17.16 | 17.16 | 19,041 | -0.35(-1.97%) |
May 25, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.20(-1.12%) | |
May 24, 2018 | 17.78 | 17.90 | 17.70 | 17.71 | 7,264 | -0.11(-0.60%) |
May 23, 2018 | 17.86 | 17.92 | 17.79 | 17.82 | 16,121 | -0.19(-1.06%) |
May 22, 2018 | 18.12 | 18.16 | 18.01 | 18.01 | 16,669 | -0.05(-0.25%) |
May 21, 2018 | 18.38 | 18.38 | 17.94 | 18.05 | 13,628 | +0.13(+0.73%) |
May 18, 2018 | 18.00 | 18.00 | 17.82 | 17.92 | 10,124 | -0.05(-0.28%) |
May 17, 2018 | 17.95 | 18.08 | 17.88 | 17.97 | 7,637 | +0.10(+0.54%) |
May 16, 2018 | 18.02 | 18.02 | 17.88 | 17.88 | 23,841 | -0.10(-0.55%) |
May 15, 2018 | 18.00 | 18.01 | 17.82 | 17.98 | 15,675 | -0.27(-1.49%) |
May 14, 2018 | 18.31 | 18.31 | 18.19 | 18.25 | 9,743 | +0.04(+0.23%) |
May 11, 2018 | 18.31 | 18.31 | 18.15 | 18.21 | 11,488 | +0.02(+0.13%) |
May 10, 2018 | 18.22 | 18.24 | 18.06 | 18.18 | 9,237 | +0.11(+0.64%) |
May 09, 2018 | 17.91 | 18.22 | 17.91 | 18.07 | 4,271 | +0.13(+0.73%) |
May 08, 2018 | 17.90 | 17.96 | 17.72 | 17.94 | 6,085 | -0.18(-1.01%) |
May 07, 2018 | 18.11 | 18.44 | 18.11 | 18.12 | 45,932 | +0.01(+0.04%) |
May 04, 2018 | 18.01 | 18.11 | 17.96 | 18.11 | 7,206 | +0.08(+0.46%) |
May 03, 2018 | 18.04 | 18.16 | 17.88 | 18.03 | 15,642 | -0.08(-0.45%) |
May 02, 2018 | 18.11 | 18.20 | 18.01 | 18.11 | 13,559 | -0.07(-0.38%) |
May 01, 2018 | 18.18 | 18.18 | 18.07 | 18.18 | 3,540 | +0.01(+0.04%) |
Apr 30, 2018 | 18.20 | 18.20 | 18.14 | 18.18 | 5,453 | +0.11(+0.62%) |
Apr 27, 2018 | 18.17 | 18.19 | 18.03 | 18.06 | 7,553 | -0.07(-0.36%) |
Apr 26, 2018 | 17.97 | 18.13 | 17.97 | 18.13 | 4,997 | +0.16(+0.90%) |
Apr 25, 2018 | 18.00 | 18.04 | 17.89 | 17.97 | 5,677 | +0.07(+0.41%) |
Apr 24, 2018 | 18.13 | 18.15 | 17.90 | 17.90 | 15,061 | -0.15(-0.83%) |
Apr 23, 2018 | 18.12 | 18.14 | 18.02 | 18.05 | 7,522 | -0.03(-0.19%) |
Apr 20, 2018 | 18.14 | 18.14 | 18.00 | 18.08 | 2,362 | -0.07(-0.36%) |
Apr 19, 2018 | 18.26 | 18.26 | 18.14 | 18.14 | 6,650 | -0.02(-0.08%) |
Apr 18, 2018 | 18.20 | 18.24 | 18.16 | 18.16 | 5,379 | +0.04(+0.21%) |
Apr 17, 2018 | 18.07 | 18.22 | 18.07 | 18.12 | 19,739 | +0.06(+0.32%) |
Apr 16, 2018 | 18.11 | 18.11 | 17.98 | 18.06 | 8,301 | +0.00(+0.02%) |
Apr 13, 2018 | 18.09 | 18.09 | 17.94 | 18.06 | 6,227 | +0.06(+0.34%) |
Apr 12, 2018 | 17.88 | 18.01 | 17.88 | 18.00 | 13,876 | +0.02(+0.09%) |
Apr 11, 2018 | 17.82 | 18.00 | 17.82 | 17.98 | 2,514 | -0.03(-0.17%) |
Apr 10, 2018 | 17.99 | 18.01 | 17.92 | 18.01 | 5,158 | +0.23(+1.29%) |
Apr 09, 2018 | 17.87 | 17.87 | 17.65 | 17.78 | 8,477 | +0.14(+0.78%) |
Apr 06, 2018 | 17.87 | 17.87 | 17.65 | 17.65 | 7,206 | -0.08(-0.46%) |
Apr 05, 2018 | 17.66 | 17.73 | 17.65 | 17.73 | 4,176 | +0.24(+1.39%) |
Apr 04, 2018 | 17.42 | 17.53 | 17.34 | 17.49 | 14,132 | +0.04(+0.22%) |
Apr 03, 2018 | 17.35 | 17.45 | 17.27 | 17.45 | 2,568 | +0.10(+0.58%) |
Apr 02, 2018 | 17.64 | 17.64 | 17.31 | 17.35 | 23,624 | -0.16(-0.93%) |
Mar 29, 2018 | 17.51 | 17.51 | 17.51 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 17.33 | 17.48 | 17.33 | 17.47 | 17,421 | +0.10(+0.60%) |
Mar 27, 2018 | 17.38 | 17.57 | 17.36 | 17.36 | 36,369 | -0.08(-0.47%) |
Mar 26, 2018 | 17.57 | 17.57 | 17.41 | 17.44 | 2,672 | +0.11(+0.62%) |
Mar 23, 2018 | 17.36 | 17.43 | 17.25 | 17.34 | 58,308 | -0.10(-0.55%) |
Mar 22, 2018 | 17.52 | 17.58 | 17.43 | 17.43 | 12,776 | -0.23(-1.33%) |
Mar 21, 2018 | 17.70 | 17.70 | 17.64 | 17.67 | 2,257 | +0.03(+0.15%) |
Mar 20, 2018 | 17.68 | 17.68 | 17.64 | 17.64 | 4,146 | -0.02(-0.13%) |
Mar 19, 2018 | 17.76 | 17.84 | 17.66 | 17.66 | 7,326 | -0.09(-0.52%) |
Mar 16, 2018 | 17.83 | 17.92 | 17.75 | 17.75 | 7,643 | +0.00(+0.01%) |
Mar 15, 2018 | 17.67 | 17.75 | 17.67 | 17.75 | 7,791 | -0.02(-0.13%) |
Mar 14, 2018 | 18.00 | 18.00 | 17.70 | 17.77 | 7,046 | -0.03(-0.17%) |
Mar 13, 2018 | 18.06 | 18.06 | 17.81 | 17.81 | 6,561 | -0.11(-0.64%) |
Mar 12, 2018 | 18.05 | 18.05 | 17.90 | 17.92 | 16,581 | -0.13(-0.72%) |
Mar 09, 2018 | 18.00 | 18.05 | 17.83 | 18.05 | 21,991 | +0.16(+0.89%) |
Mar 08, 2018 | 17.89 | 17.89 | 17.76 | 17.89 | 4,975 | +0.00(+0.02%) |
Mar 07, 2018 | 17.89 | 17.74 | 17.89 | 8,046 | +0.05(+0.29%) | |
Mar 06, 2018 | 18.06 | 18.06 | 17.83 | 17.83 | 11,847 | +0.03(+0.20%) |
Mar 05, 2018 | 17.65 | 17.87 | 17.65 | 17.80 | 14,339 | +0.13(+0.72%) |
Mar 02, 2018 | 17.69 | 17.74 | 17.59 | 17.67 | 4,957 | -0.10(-0.55%) |