Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.66 | 17.66 | 17.57 | 17.61 | 35,866 | +0.04(+0.25%) |
May 30, 2018 | 17.49 | 17.58 | 17.49 | 17.57 | 122,138 | +0.08(+0.46%) |
May 29, 2018 | 17.64 | 17.64 | 17.49 | 17.49 | 144,906 | -0.12(-0.67%) |
May 25, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.10(-0.54%) | |
May 24, 2018 | 17.70 | 17.73 | 17.63 | 17.70 | 126,655 | +0.00(+0.00%) |
May 23, 2018 | 17.74 | 17.75 | 17.66 | 17.70 | 193,963 | +0.00(+0.00%) |
May 22, 2018 | 17.73 | 17.79 | 17.68 | 17.70 | 107,941 | +0.04(+0.23%) |
May 21, 2018 | 17.66 | 17.68 | 17.61 | 17.66 | 401,180 | +0.03(+0.17%) |
May 18, 2018 | 17.66 | 17.66 | 17.62 | 17.63 | 131,144 | -0.02(-0.12%) |
May 17, 2018 | 17.65 | 17.66 | 17.62 | 17.65 | 96,553 | +0.00(+0.00%) |
May 16, 2018 | 17.68 | 17.68 | 17.58 | 17.65 | 112,306 | +0.05(+0.28%) |
May 15, 2018 | 17.69 | 17.71 | 17.60 | 17.61 | 62,017 | -0.03(-0.20%) |
May 14, 2018 | 17.68 | 17.73 | 17.60 | 17.64 | 69,368 | -0.01(-0.04%) |
May 11, 2018 | 17.73 | 17.73 | 17.63 | 17.65 | 74,722 | -0.01(-0.08%) |
May 10, 2018 | 17.72 | 17.72 | 17.64 | 17.66 | 97,953 | -0.04(-0.21%) |
May 09, 2018 | 17.71 | 17.73 | 17.62 | 17.70 | 141,569 | +0.05(+0.29%) |
May 08, 2018 | 17.65 | 17.70 | 17.63 | 17.65 | 132,922 | +0.00(+0.00%) |
May 07, 2018 | 17.60 | 17.68 | 17.60 | 17.65 | 125,029 | +0.02(+0.11%) |
May 04, 2018 | 17.57 | 17.66 | 17.54 | 17.63 | 91,544 | +0.04(+0.22%) |
May 03, 2018 | 17.71 | 17.71 | 17.54 | 17.59 | 62,378 | +0.01(+0.08%) |
May 02, 2018 | 17.62 | 17.64 | 17.55 | 17.57 | 123,230 | -0.01(-0.08%) |
May 01, 2018 | 17.57 | 17.60 | 17.54 | 17.59 | 230,084 | +0.06(+0.33%) |
Apr 30, 2018 | 17.56 | 17.62 | 17.53 | 17.53 | 102,175 | -0.06(-0.33%) |
Apr 27, 2018 | 17.57 | 17.59 | 17.53 | 17.59 | 29,610 | +0.01(+0.08%) |
Apr 26, 2018 | 17.59 | 17.63 | 17.51 | 17.57 | 47,540 | +0.00(+0.00%) |
Apr 25, 2018 | 17.54 | 17.62 | 17.53 | 17.57 | 486,205 | +0.04(+0.25%) |
Apr 24, 2018 | 17.61 | 17.69 | 17.53 | 17.53 | 150,659 | -0.06(-0.32%) |
Apr 23, 2018 | 17.57 | 17.63 | 17.55 | 17.59 | 66,628 | +0.00(+0.01%) |
Apr 20, 2018 | 17.67 | 17.67 | 17.57 | 17.59 | 132,258 | -0.04(-0.21%) |
Apr 19, 2018 | 17.60 | 17.63 | 17.57 | 17.62 | 148,811 | +0.01(+0.04%) |
Apr 18, 2018 | 17.67 | 17.67 | 17.60 | 17.61 | 118,308 | +0.01(+0.08%) |
Apr 17, 2018 | 17.65 | 17.66 | 17.59 | 17.60 | 243,219 | -0.01(-0.04%) |
Apr 16, 2018 | 17.61 | 17.62 | 17.57 | 17.61 | 240,474 | +0.02(+0.12%) |
Apr 13, 2018 | 17.59 | 17.62 | 17.56 | 17.59 | 56,804 | -0.01(-0.04%) |
Apr 12, 2018 | 17.56 | 17.59 | 17.53 | 17.59 | 295,325 | +0.07(+0.37%) |
Apr 11, 2018 | 17.54 | 17.55 | 17.50 | 17.53 | 71,178 | +0.01(+0.04%) |
Apr 10, 2018 | 17.48 | 17.52 | 17.43 | 17.52 | 61,150 | +0.03(+0.17%) |
Apr 09, 2018 | 17.48 | 17.49 | 17.42 | 17.49 | 1,770,222 | +0.07(+0.38%) |
Apr 06, 2018 | 17.50 | 17.50 | 17.38 | 17.42 | 229,353 | -0.04(-0.25%) |
Apr 05, 2018 | 17.46 | 17.49 | 17.40 | 17.47 | 214,869 | +0.04(+0.21%) |
Apr 04, 2018 | 17.40 | 17.48 | 17.39 | 17.43 | 50,157 | +0.00(+0.00%) |
Apr 03, 2018 | 17.48 | 17.48 | 17.39 | 17.43 | 275,851 | +0.01(+0.08%) |
Apr 02, 2018 | 17.50 | 17.50 | 17.38 | 17.42 | 263,284 | +0.00(+0.00%) |
Mar 29, 2018 | 17.42 | 17.42 | 17.42 | 0 | -0.02(-0.13%) | |
Mar 28, 2018 | 17.40 | 17.44 | 17.33 | 17.44 | 90,771 | +0.08(+0.46%) |
Mar 27, 2018 | 17.43 | 17.45 | 17.36 | 17.36 | 45,405 | -0.07(-0.42%) |
Mar 26, 2018 | 17.42 | 17.43 | 17.38 | 17.43 | 52,361 | +0.09(+0.50%) |
Mar 23, 2018 | 17.44 | 17.48 | 17.32 | 17.34 | 103,869 | -0.04(-0.25%) |
Mar 22, 2018 | 17.42 | 17.52 | 17.37 | 17.39 | 162,574 | -0.08(-0.46%) |
Mar 21, 2018 | 17.50 | 17.50 | 17.44 | 17.47 | 50,106 | +0.03(+0.16%) |
Mar 20, 2018 | 17.53 | 17.53 | 17.42 | 17.44 | 44,549 | -0.01(-0.08%) |
Mar 19, 2018 | 17.47 | 17.49 | 17.39 | 17.45 | 64,391 | +0.01(+0.06%) |
Mar 16, 2018 | 17.51 | 17.51 | 17.44 | 17.44 | 32,885 | -0.04(-0.25%) |
Mar 15, 2018 | 17.43 | 17.51 | 17.43 | 17.49 | 35,396 | +0.04(+0.21%) |
Mar 14, 2018 | 17.47 | 17.49 | 17.45 | 17.45 | 25,796 | +0.00(+0.00%) |
Mar 13, 2018 | 17.54 | 17.54 | 17.43 | 17.45 | 85,617 | -0.04(-0.25%) |
Mar 12, 2018 | 17.52 | 17.52 | 17.46 | 17.49 | 51,511 | -0.02(-0.14%) |
Mar 09, 2018 | 17.46 | 17.54 | 17.43 | 17.52 | 87,144 | +0.06(+0.35%) |
Mar 08, 2018 | 17.46 | 17.46 | 17.40 | 17.46 | 47,159 | +0.01(+0.08%) |
Mar 07, 2018 | 17.48 | 17.49 | 17.39 | 17.44 | 53,257 | -0.02(-0.12%) |
Mar 06, 2018 | 17.49 | 17.49 | 17.42 | 17.46 | 315,287 | +0.03(+0.16%) |
Mar 05, 2018 | 17.47 | 17.47 | 17.38 | 17.44 | 40,562 | +0.02(+0.11%) |
Mar 02, 2018 | 17.38 | 17.49 | 17.33 | 17.42 | 63,361 | +0.01(+0.06%) |