Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.00 | 17.00 | 16.71 | 16.94 | 14,812 | +0.01(+0.06%) |
May 30, 2018 | 16.70 | 16.93 | 16.70 | 16.93 | 300 | -0.02(-0.12%) |
May 29, 2018 | 16.62 | 16.95 | 16.57 | 16.95 | 3,510 | +0.33(+1.99%) |
May 28, 2018 | 16.62 | 16.91 | 16.62 | 16.62 | 2,511 | -0.26(-1.54%) |
May 25, 2018 | 16.90 | 16.90 | 16.88 | 16.88 | 1,000 | -0.04(-0.24%) |
May 24, 2018 | 16.53 | 16.92 | 16.50 | 16.92 | 5,460 | +0.22(+1.32%) |
May 23, 2018 | 16.52 | 16.70 | 16.51 | 16.70 | 1,370 | -0.01(-0.06%) |
May 22, 2018 | 16.93 | 16.93 | 16.52 | 16.71 | 2,425 | +0.21(+1.27%) |
May 18, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 16.13 | 16.50 | 16.13 | 16.50 | 2,400 | -0.31(-1.84%) |
May 16, 2018 | 16.81 | 16.81 | 16.81 | 16.81 | 572 | -0.05(-0.30%) |
May 15, 2018 | 16.95 | 16.95 | 16.69 | 16.86 | 589 | -0.14(-0.82%) |
May 14, 2018 | 17.09 | 17.09 | 16.99 | 17.00 | 1,918 | +0.01(+0.06%) |
May 11, 2018 | 16.50 | 17.10 | 16.50 | 16.99 | 8,687 | +0.49(+2.97%) |
May 10, 2018 | 16.81 | 16.81 | 16.50 | 16.50 | 6,833 | -0.50(-2.94%) |
May 09, 2018 | 16.83 | 17.05 | 16.83 | 17.00 | 1,967 | -0.04(-0.23%) |
May 08, 2018 | 16.86 | 17.04 | 16.50 | 17.04 | 15,476 | +0.14(+0.83%) |
May 07, 2018 | 17.13 | 17.13 | 16.89 | 16.90 | 451 | +0.00(+0.00%) |
May 04, 2018 | 16.97 | 17.16 | 16.71 | 16.90 | 6,750 | -0.27(-1.57%) |
May 03, 2018 | 16.69 | 17.17 | 16.69 | 17.17 | 1,650 | +0.51(+3.06%) |
May 02, 2018 | 16.52 | 16.66 | 16.50 | 16.66 | 519 | -0.01(-0.06%) |
May 01, 2018 | 16.50 | 16.67 | 16.50 | 16.67 | 3,901 | +0.15(+0.91%) |
Apr 30, 2018 | 17.00 | 17.00 | 16.52 | 16.52 | 3,600 | -0.48(-2.82%) |
Apr 27, 2018 | 17.20 | 17.20 | 17.00 | 17.00 | 2,440 | -0.33(-1.90%) |
Apr 26, 2018 | 16.87 | 17.34 | 16.79 | 17.33 | 7,220 | +0.69(+4.15%) |
Apr 25, 2018 | 17.46 | 17.46 | 16.18 | 16.64 | 6,100 | -0.84(-4.81%) |
Apr 24, 2018 | 17.49 | 17.50 | 17.40 | 17.48 | 74,060 | -0.02(-0.11%) |
Apr 23, 2018 | 17.44 | 17.50 | 17.25 | 17.50 | 31,530 | +0.25(+1.45%) |
Apr 20, 2018 | 17.26 | 17.26 | 17.00 | 17.25 | 6,010 | +0.13(+0.76%) |
Apr 19, 2018 | 16.85 | 17.12 | 16.85 | 17.12 | 11,093 | +0.32(+1.90%) |
Apr 18, 2018 | 16.80 | 17.00 | 16.80 | 16.80 | 8,200 | +0.00(+0.00%) |
Apr 17, 2018 | 16.80 | 16.98 | 16.80 | 16.80 | 13,600 | +0.00(+0.00%) |
Apr 16, 2018 | 16.80 | 17.09 | 16.80 | 16.80 | 3,307 | -0.20(-1.18%) |
Apr 13, 2018 | 16.81 | 17.24 | 16.81 | 17.00 | 4,157 | +0.19(+1.13%) |
Apr 12, 2018 | 16.87 | 16.87 | 16.81 | 16.81 | 1,843 | +0.31(+1.88%) |
Apr 11, 2018 | 17.42 | 17.42 | 16.50 | 16.50 | 899 | +0.03(+0.18%) |
Apr 10, 2018 | 16.23 | 16.84 | 16.10 | 16.47 | 3,713 | +0.47(+2.94%) |
Apr 09, 2018 | 17.42 | 17.42 | 16.00 | 16.00 | 4,260 | -0.34(-2.11%) |
Apr 06, 2018 | 16.15 | 16.34 | 15.99 | 16.34 | 593 | +0.02(+0.15%) |
Apr 04, 2018 | 16.32 | 16.32 | 16.32 | 4 | -0.29(-1.75%) | |
Apr 03, 2018 | 17.22 | 17.22 | 16.35 | 16.61 | 1,652 | +0.31(+1.90%) |
Apr 02, 2018 | 17.25 | 17.25 | 16.30 | 16.30 | 21,440 | -0.20(-1.21%) |
Mar 29, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 16.24 | 16.78 | 16.24 | 16.50 | 8,460 | +0.45(+2.80%) |
Mar 27, 2018 | 16.39 | 16.39 | 16.00 | 16.05 | 7,236 | +0.06(+0.38%) |
Mar 26, 2018 | 16.03 | 16.03 | 15.80 | 15.99 | 31,100 | -0.01(-0.06%) |
Mar 23, 2018 | 16.00 | 16.28 | 16.00 | 16.00 | 3,546 | +0.00(+0.00%) |
Mar 22, 2018 | 16.00 | 16.23 | 16.00 | 16.00 | 8,300 | +0.01(+0.06%) |
Mar 21, 2018 | 15.78 | 16.03 | 15.56 | 15.99 | 9,480 | +0.04(+0.25%) |
Mar 20, 2018 | 15.95 | 15.95 | 15.94 | 15.95 | 1,162 | +0.01(+0.06%) |
Mar 19, 2018 | 15.46 | 15.94 | 15.46 | 15.94 | 3,709 | +0.44(+2.84%) |
Mar 16, 2018 | 15.80 | 16.00 | 15.50 | 15.50 | 7,121 | -0.41(-2.58%) |
Mar 15, 2018 | 15.90 | 15.91 | 15.85 | 15.91 | 809 | -0.30(-1.85%) |
Mar 14, 2018 | 15.91 | 16.21 | 15.91 | 16.21 | 1,460 | +0.17(+1.06%) |
Mar 13, 2018 | 16.01 | 16.29 | 16.00 | 16.04 | 4,609 | +0.04(+0.25%) |
Mar 12, 2018 | 15.90 | 16.10 | 15.90 | 16.00 | 5,536 | +0.26(+1.65%) |
Mar 08, 2018 | 15.74 | 15.74 | 15.74 | 7 | -0.38(-2.36%) | |
Mar 07, 2018 | 16.10 | 16.14 | 16.00 | 16.12 | 2,400 | +0.07(+0.44%) |
Mar 06, 2018 | 16.30 | 16.30 | 16.04 | 16.05 | 710 | -0.40(-2.46%) |
Mar 05, 2018 | 15.87 | 16.57 | 15.55 | 16.45 | 3,200 | +0.45(+2.84%) |
Mar 02, 2018 | 15.60 | 16.22 | 15.60 | 16.00 | 5,404 | +0.40(+2.56%) |