Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.17 | 17.17 | 17.16 | 17.16 | 777 | +0.00(+0.00%) |
May 30, 2018 | 16.84 | 17.16 | 16.82 | 17.16 | 2,626 | -0.04(-0.25%) |
May 29, 2018 | 17.17 | 17.57 | 17.17 | 17.21 | 1,292 | +0.06(+0.35%) |
May 25, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.13(+0.75%) | |
May 23, 2018 | 17.02 | 17.02 | 17.02 | 68 | +0.12(+0.70%) | |
May 22, 2018 | 16.31 | 17.02 | 16.31 | 16.90 | 2,920 | +0.65(+4.03%) |
May 21, 2018 | 16.25 | 16.25 | 16.25 | 16.25 | 1,655 | -0.94(-5.49%) |
May 18, 2018 | 17.22 | 17.22 | 17.19 | 17.19 | 820 | +0.14(+0.80%) |
May 17, 2018 | 17.06 | 17.23 | 17.05 | 17.05 | 4,764 | -0.03(-0.20%) |
May 16, 2018 | 17.36 | 17.40 | 16.85 | 17.09 | 75,837 | -0.09(-0.50%) |
May 15, 2018 | 17.03 | 17.17 | 16.59 | 17.17 | 5,868 | +0.45(+2.70%) |
May 14, 2018 | 17.50 | 17.72 | 16.69 | 16.72 | 4,448 | -0.73(-4.19%) |
May 11, 2018 | 16.11 | 17.62 | 16.11 | 17.45 | 4,897 | -0.29(-1.63%) |
May 10, 2018 | 17.53 | 17.88 | 17.43 | 17.74 | 4,469 | +0.47(+2.71%) |
May 09, 2018 | 17.27 | 17.53 | 16.74 | 17.28 | 4,412 | -0.26(-1.48%) |
May 08, 2018 | 17.16 | 18.34 | 16.94 | 17.54 | 22,900 | +0.09(+0.52%) |
May 07, 2018 | 17.86 | 18.13 | 16.77 | 17.45 | 21,555 | +0.34(+1.99%) |
May 04, 2018 | 17.31 | 17.48 | 17.10 | 17.11 | 4,384 | +0.13(+0.75%) |
May 03, 2018 | 16.77 | 16.98 | 16.59 | 16.98 | 6,411 | +0.20(+1.19%) |
May 02, 2018 | 16.44 | 16.78 | 16.44 | 16.78 | 2,022 | +0.63(+3.93%) |
May 01, 2018 | 16.23 | 16.23 | 16.14 | 16.14 | 795 | -0.43(-2.62%) |
Apr 30, 2018 | 17.65 | 17.65 | 16.57 | 16.58 | 2,636 | +0.10(+0.62%) |
Apr 27, 2018 | 17.88 | 17.92 | 16.11 | 16.48 | 4,827 | -1.75(-9.61%) |
Apr 26, 2018 | 18.22 | 18.23 | 18.20 | 18.23 | 1,021 | +0.14(+0.79%) |
Apr 25, 2018 | 18.09 | 18.16 | 18.09 | 18.09 | 1,110 | +0.00(+0.00%) |
Apr 24, 2018 | 18.09 | 18.09 | 18.09 | 18.09 | 368 | +0.00(+0.00%) |
Apr 23, 2018 | 18.12 | 18.55 | 18.02 | 18.09 | 1,376 | +0.30(+1.67%) |
Apr 20, 2018 | 18.15 | 18.52 | 17.72 | 17.79 | 1,394 | -0.56(-3.05%) |
Apr 19, 2018 | 18.77 | 18.77 | 18.26 | 18.35 | 1,690 | -0.46(-2.46%) |
Apr 18, 2018 | 17.06 | 18.84 | 16.79 | 18.81 | 4,367 | +1.80(+10.55%) |
Apr 17, 2018 | 16.79 | 17.01 | 16.79 | 17.01 | 1,190 | +0.72(+4.45%) |
Apr 13, 2018 | 16.29 | 16.29 | 16.29 | 219 | -0.92(-5.35%) | |
Apr 12, 2018 | 17.24 | 17.24 | 16.74 | 17.21 | 1,912 | +0.33(+1.96%) |
Apr 11, 2018 | 16.58 | 17.29 | 16.58 | 16.88 | 4,362 | +0.14(+0.86%) |
Apr 10, 2018 | 16.45 | 17.71 | 15.19 | 16.74 | 16,406 | +1.56(+10.31%) |
Apr 09, 2018 | 15.18 | 15.18 | 15.17 | 15.17 | 2,902 | +0.17(+1.15%) |
Apr 06, 2018 | 15.21 | 15.21 | 15.00 | 15.00 | 1,368 | -0.13(-0.89%) |
Apr 05, 2018 | 15.14 | 15.14 | 15.13 | 15.13 | 1,470 | +0.05(+0.34%) |
Apr 04, 2018 | 15.11 | 15.11 | 15.08 | 15.08 | 2,286 | +0.01(+0.06%) |
Apr 03, 2018 | 15.33 | 15.33 | 14.76 | 15.07 | 9,500 | -0.07(-0.45%) |
Apr 02, 2018 | 15.49 | 15.49 | 14.76 | 15.14 | 4,274 | -0.30(-1.91%) |
Mar 29, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.06(-0.38%) | |
Mar 28, 2018 | 15.77 | 15.77 | 15.01 | 15.50 | 8,456 | -0.32(-2.03%) |
Mar 27, 2018 | 15.82 | 15.82 | 15.82 | 15.82 | 759 | +0.00(+0.00%) |
Mar 26, 2018 | 16.61 | 16.61 | 15.40 | 15.82 | 2,440 | +0.83(+5.51%) |
Mar 23, 2018 | 15.05 | 15.56 | 14.99 | 14.99 | 17,887 | -0.19(-1.28%) |
Mar 22, 2018 | 15.18 | 15.18 | 15.18 | 15.18 | 559 | +0.00(+0.00%) |
Mar 21, 2018 | 14.91 | 15.18 | 14.91 | 15.18 | 711 | -0.51(-3.28%) |
Mar 20, 2018 | 15.34 | 16.10 | 15.34 | 15.70 | 5,339 | +0.56(+3.70%) |
Mar 19, 2018 | 15.02 | 15.18 | 15.02 | 15.14 | 2,546 | -0.55(-3.51%) |
Mar 16, 2018 | 15.70 | 15.70 | 15.69 | 15.69 | 3,570 | -0.08(-0.48%) |
Mar 15, 2018 | 16.07 | 16.07 | 15.77 | 15.77 | 1,671 | -0.14(-0.85%) |
Mar 14, 2018 | 15.77 | 16.01 | 15.60 | 15.90 | 6,030 | +0.55(+3.57%) |
Mar 13, 2018 | 15.19 | 15.39 | 15.07 | 15.35 | 3,908 | -0.43(-2.73%) |
Mar 12, 2018 | 15.77 | 16.03 | 15.60 | 15.78 | 5,722 | +0.03(+0.16%) |
Mar 09, 2018 | 14.59 | 15.76 | 14.59 | 15.76 | 6,949 | +0.07(+0.43%) |
Mar 08, 2018 | 16.24 | 16.24 | 15.19 | 15.69 | 1,752 | -0.22(-1.38%) |
Mar 07, 2018 | 15.91 | 15.91 | 15.91 | 15.91 | 463 | +0.00(+0.00%) |
Mar 06, 2018 | 15.55 | 16.09 | 15.55 | 15.91 | 3,409 | +0.64(+4.20%) |
Mar 05, 2018 | 15.10 | 15.27 | 15.10 | 15.27 | 2,788 | -0.20(-1.31%) |
Mar 02, 2018 | 15.60 | 15.82 | 15.47 | 15.47 | 2,610 | -0.05(-0.33%) |