Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.20 | 17.28 | 17.11 | 17.28 | 3,967 | +0.08(+0.47%) |
May 30, 2018 | 17.21 | 17.25 | 17.16 | 17.20 | 3,809 | -0.20(-1.15%) |
May 29, 2018 | 17.44 | 17.50 | 17.30 | 17.40 | 8,676 | +0.08(+0.46%) |
May 28, 2018 | 17.31 | 17.37 | 17.30 | 17.32 | 2,389 | +0.05(+0.29%) |
May 25, 2018 | 17.44 | 17.44 | 17.27 | 17.27 | 4,450 | -0.03(-0.17%) |
May 24, 2018 | 17.30 | 17.31 | 17.30 | 17.30 | 1,825 | +0.03(+0.17%) |
May 23, 2018 | 17.45 | 17.45 | 17.27 | 17.27 | 6,314 | -0.06(-0.35%) |
May 22, 2018 | 17.34 | 17.34 | 17.33 | 17.33 | 3,450 | -0.02(-0.12%) |
May 18, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.32(+1.88%) | |
May 17, 2018 | 17.40 | 17.50 | 17.02 | 17.03 | 12,340 | -0.37(-2.13%) |
May 16, 2018 | 17.39 | 17.40 | 17.36 | 17.40 | 2,554 | +0.04(+0.23%) |
May 15, 2018 | 17.45 | 17.45 | 17.35 | 17.36 | 3,558 | -0.09(-0.52%) |
May 14, 2018 | 17.50 | 17.50 | 17.45 | 17.45 | 5,497 | -0.06(-0.34%) |
May 11, 2018 | 17.40 | 17.53 | 17.40 | 17.51 | 4,741 | +0.11(+0.63%) |
May 10, 2018 | 17.45 | 17.46 | 17.25 | 17.40 | 1,600 | -0.02(-0.11%) |
May 09, 2018 | 17.44 | 17.68 | 17.42 | 17.42 | 5,032 | +0.00(+0.00%) |
May 08, 2018 | 17.59 | 17.64 | 17.36 | 17.42 | 6,868 | -0.10(-0.57%) |
May 07, 2018 | 17.38 | 17.56 | 17.30 | 17.52 | 11,185 | +0.22(+1.27%) |
May 04, 2018 | 17.50 | 17.50 | 17.23 | 17.30 | 1,003 | +0.02(+0.12%) |
May 03, 2018 | 17.50 | 17.50 | 17.15 | 17.28 | 8,574 | -0.39(-2.21%) |
May 02, 2018 | 17.54 | 17.69 | 17.51 | 17.67 | 2,382 | -0.03(-0.17%) |
May 01, 2018 | 17.70 | 17.70 | 17.70 | 17.70 | 172 | +0.06(+0.34%) |
Apr 30, 2018 | 17.45 | 17.80 | 17.44 | 17.64 | 15,126 | +0.29(+1.67%) |
Apr 27, 2018 | 17.01 | 17.35 | 17.01 | 17.35 | 1,500 | +0.34(+2.00%) |
Apr 26, 2018 | 16.95 | 17.24 | 16.93 | 17.01 | 22,406 | +0.13(+0.77%) |
Apr 25, 2018 | 16.88 | 16.91 | 16.82 | 16.88 | 3,405 | +0.08(+0.48%) |
Apr 24, 2018 | 16.94 | 16.95 | 16.80 | 16.80 | 3,534 | -0.19(-1.12%) |
Apr 23, 2018 | 16.95 | 17.00 | 16.90 | 16.99 | 15,145 | +0.08(+0.47%) |
Apr 20, 2018 | 16.87 | 16.94 | 16.82 | 16.91 | 5,792 | +0.01(+0.06%) |
Apr 19, 2018 | 16.74 | 16.94 | 16.74 | 16.90 | 2,856 | +0.15(+0.90%) |
Apr 18, 2018 | 16.75 | 16.75 | 16.67 | 16.75 | 13,438 | -0.02(-0.12%) |
Apr 17, 2018 | 16.88 | 16.88 | 16.70 | 16.77 | 6,060 | -0.03(-0.18%) |
Apr 16, 2018 | 16.90 | 16.90 | 16.80 | 16.80 | 6,950 | -0.06(-0.36%) |
Apr 13, 2018 | 16.90 | 16.90 | 16.84 | 16.86 | 10,935 | +0.01(+0.06%) |
Apr 12, 2018 | 17.00 | 17.00 | 16.85 | 16.85 | 14,899 | -0.17(-1.00%) |
Apr 11, 2018 | 17.16 | 17.16 | 16.99 | 17.02 | 6,891 | -0.14(-0.82%) |
Apr 10, 2018 | 17.22 | 17.25 | 17.11 | 17.16 | 2,745 | +0.05(+0.29%) |
Apr 09, 2018 | 17.06 | 17.26 | 17.06 | 17.11 | 2,347 | +0.01(+0.06%) |
Apr 06, 2018 | 17.11 | 17.20 | 17.10 | 17.10 | 12,139 | -0.05(-0.29%) |
Apr 05, 2018 | 16.90 | 17.27 | 16.90 | 17.15 | 12,700 | +0.30(+1.78%) |
Apr 04, 2018 | 16.94 | 17.06 | 16.85 | 16.85 | 25,378 | -0.18(-1.06%) |
Apr 03, 2018 | 17.36 | 17.38 | 17.03 | 17.03 | 12,398 | -0.33(-1.90%) |
Apr 02, 2018 | 17.72 | 17.72 | 17.34 | 17.36 | 14,668 | -0.04(-0.23%) |
Mar 29, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.10(+0.58%) | |
Mar 28, 2018 | 17.35 | 17.40 | 17.22 | 17.30 | 3,987 | -0.02(-0.12%) |
Mar 27, 2018 | 17.35 | 17.51 | 17.30 | 17.32 | 5,477 | -0.12(-0.69%) |
Mar 26, 2018 | 17.50 | 17.51 | 17.44 | 17.44 | 6,979 | -0.12(-0.68%) |
Mar 23, 2018 | 17.58 | 17.66 | 17.50 | 17.56 | 5,670 | +0.01(+0.06%) |
Mar 22, 2018 | 17.86 | 17.86 | 17.55 | 17.55 | 6,038 | -0.19(-1.07%) |
Mar 21, 2018 | 17.89 | 17.89 | 17.70 | 17.74 | 6,110 | -0.06(-0.34%) |
Mar 20, 2018 | 17.84 | 17.84 | 17.75 | 17.80 | 4,753 | -0.09(-0.50%) |
Mar 19, 2018 | 17.90 | 17.97 | 17.84 | 17.89 | 6,660 | -0.01(-0.06%) |
Mar 16, 2018 | 18.03 | 18.03 | 17.85 | 17.90 | 3,119 | -0.08(-0.44%) |
Mar 15, 2018 | 17.94 | 17.99 | 17.84 | 17.98 | 1,900 | +0.09(+0.50%) |
Mar 14, 2018 | 17.82 | 17.89 | 17.54 | 17.89 | 9,476 | +0.26(+1.47%) |
Mar 13, 2018 | 17.93 | 17.93 | 17.35 | 17.63 | 12,407 | -0.14(-0.79%) |
Mar 12, 2018 | 18.09 | 18.09 | 17.77 | 17.77 | 3,900 | -0.21(-1.17%) |
Mar 09, 2018 | 18.08 | 18.08 | 17.85 | 17.98 | 3,083 | +0.08(+0.45%) |
Mar 08, 2018 | 18.15 | 18.15 | 17.89 | 17.90 | 17,111 | -0.25(-1.38%) |
Mar 07, 2018 | 18.12 | 18.19 | 18.00 | 18.15 | 5,838 | +0.03(+0.17%) |
Mar 06, 2018 | 18.00 | 18.12 | 18.00 | 18.12 | 10,871 | +0.01(+0.06%) |
Mar 05, 2018 | 18.19 | 18.20 | 18.03 | 18.11 | 5,825 | +0.05(+0.28%) |
Mar 02, 2018 | 18.20 | 18.20 | 18.00 | 18.06 | 9,959 | +0.00(+0.00%) |