Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.76 | 17.76 | 17.69 | 17.70 | 1,500 | -0.19(-1.06%) |
May 30, 2018 | 17.89 | 17.89 | 17.80 | 17.89 | 1,190 | +0.04(+0.22%) |
May 29, 2018 | 17.85 | 17.90 | 17.82 | 17.85 | 3,813 | +0.04(+0.22%) |
May 28, 2018 | 17.91 | 18.02 | 17.72 | 17.81 | 3,879 | -0.20(-1.11%) |
May 25, 2018 | 18.00 | 18.20 | 18.00 | 18.01 | 2,700 | -0.01(-0.06%) |
May 24, 2018 | 18.04 | 18.20 | 18.00 | 18.02 | 4,650 | -0.03(-0.17%) |
May 23, 2018 | 18.00 | 18.20 | 18.00 | 18.05 | 6,200 | +0.05(+0.28%) |
May 22, 2018 | 17.91 | 18.01 | 17.91 | 18.00 | 6,000 | +0.00(+0.00%) |
May 18, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.07(+0.39%) | |
May 17, 2018 | 17.61 | 17.95 | 17.45 | 17.93 | 9,962 | +0.23(+1.30%) |
May 16, 2018 | 17.84 | 17.84 | 17.70 | 17.70 | 4,966 | -0.15(-0.84%) |
May 15, 2018 | 17.84 | 17.85 | 17.67 | 17.85 | 1,500 | +0.16(+0.90%) |
May 14, 2018 | 17.68 | 17.79 | 17.68 | 17.69 | 3,400 | +0.01(+0.06%) |
May 11, 2018 | 17.71 | 17.76 | 17.62 | 17.68 | 2,861 | -0.02(-0.11%) |
May 10, 2018 | 17.66 | 17.70 | 17.64 | 17.70 | 6,675 | -0.22(-1.23%) |
May 09, 2018 | 17.65 | 17.92 | 17.65 | 17.92 | 2,475 | +0.30(+1.70%) |
May 08, 2018 | 17.67 | 17.80 | 17.61 | 17.62 | 21,620 | -0.03(-0.17%) |
May 07, 2018 | 17.63 | 17.65 | 17.53 | 17.65 | 5,800 | +0.13(+0.74%) |
May 04, 2018 | 17.50 | 17.67 | 17.25 | 17.52 | 14,338 | -0.13(-0.74%) |
May 03, 2018 | 17.68 | 17.72 | 17.29 | 17.65 | 2,680 | +0.16(+0.91%) |
May 02, 2018 | 17.02 | 17.54 | 17.01 | 17.49 | 13,262 | +0.45(+2.64%) |
May 01, 2018 | 16.60 | 17.05 | 16.60 | 17.04 | 6,057 | +0.38(+2.28%) |
Apr 30, 2018 | 16.72 | 16.79 | 16.63 | 16.66 | 7,582 | -0.10(-0.60%) |
Apr 27, 2018 | 16.62 | 16.91 | 16.62 | 16.76 | 2,700 | +0.14(+0.84%) |
Apr 26, 2018 | 16.65 | 16.78 | 16.62 | 16.62 | 7,800 | -0.25(-1.48%) |
Apr 25, 2018 | 16.64 | 16.87 | 16.64 | 16.87 | 576 | -0.03(-0.18%) |
Apr 24, 2018 | 16.70 | 16.93 | 16.63 | 16.90 | 7,860 | +0.20(+1.20%) |
Apr 23, 2018 | 16.61 | 16.70 | 16.61 | 16.70 | 1,700 | +0.00(+0.00%) |
Apr 20, 2018 | 16.85 | 16.85 | 16.57 | 16.70 | 8,766 | -0.16(-0.95%) |
Apr 19, 2018 | 16.89 | 16.99 | 16.75 | 16.86 | 5,000 | -0.11(-0.65%) |
Apr 18, 2018 | 16.75 | 16.97 | 16.75 | 16.97 | 5,553 | +0.16(+0.98%) |
Apr 17, 2018 | 16.95 | 17.06 | 16.76 | 16.80 | 16,550 | +0.02(+0.09%) |
Apr 16, 2018 | 16.81 | 17.02 | 16.35 | 16.79 | 13,947 | -0.26(-1.52%) |
Apr 13, 2018 | 16.80 | 17.05 | 16.69 | 17.05 | 2,310 | +0.25(+1.49%) |
Apr 12, 2018 | 17.11 | 17.11 | 16.80 | 16.80 | 7,600 | -0.43(-2.50%) |
Apr 11, 2018 | 17.20 | 17.24 | 17.10 | 17.23 | 1,700 | +0.09(+0.53%) |
Apr 10, 2018 | 17.25 | 17.25 | 17.10 | 17.14 | 3,300 | +0.05(+0.29%) |
Apr 09, 2018 | 17.28 | 17.28 | 16.93 | 17.09 | 3,609 | +0.17(+1.00%) |
Apr 06, 2018 | 17.00 | 17.00 | 16.82 | 16.92 | 8,738 | -0.08(-0.47%) |
Apr 05, 2018 | 17.38 | 17.38 | 16.97 | 17.00 | 4,900 | +0.10(+0.59%) |
Apr 04, 2018 | 17.00 | 17.14 | 16.86 | 16.90 | 15,200 | -0.24(-1.40%) |
Apr 03, 2018 | 16.61 | 17.14 | 16.35 | 17.14 | 10,450 | +0.64(+3.88%) |
Apr 02, 2018 | 17.28 | 17.28 | 16.46 | 16.50 | 24,100 | -0.78(-4.51%) |
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | -0.32(-1.82%) | |
Mar 28, 2018 | 17.61 | 17.61 | 17.60 | 17.60 | 1,994 | -0.19(-1.07%) |
Mar 27, 2018 | 17.82 | 17.82 | 17.56 | 17.79 | 11,646 | +0.19(+1.08%) |
Mar 26, 2018 | 17.85 | 17.85 | 17.60 | 17.60 | 5,884 | -0.17(-0.96%) |
Mar 23, 2018 | 17.60 | 17.82 | 17.60 | 17.77 | 4,500 | +0.12(+0.68%) |
Mar 22, 2018 | 17.57 | 17.65 | 17.50 | 17.65 | 2,100 | -0.09(-0.51%) |
Mar 21, 2018 | 17.66 | 17.74 | 17.50 | 17.74 | 1,600 | +0.05(+0.28%) |
Mar 20, 2018 | 17.50 | 17.70 | 17.50 | 17.69 | 8,601 | +0.20(+1.14%) |
Mar 19, 2018 | 17.49 | 17.50 | 17.48 | 17.49 | 2,900 | +0.17(+0.98%) |
Mar 16, 2018 | 17.07 | 17.32 | 17.07 | 17.32 | 2,280 | +0.29(+1.70%) |
Mar 15, 2018 | 17.52 | 17.58 | 17.03 | 17.03 | 2,150 | -0.38(-2.18%) |
Mar 14, 2018 | 17.55 | 17.60 | 17.31 | 17.41 | 29,453 | +0.26(+1.52%) |
Mar 13, 2018 | 17.15 | 17.30 | 17.15 | 17.15 | 4,593 | -0.02(-0.12%) |
Mar 12, 2018 | 17.20 | 17.30 | 17.17 | 17.17 | 5,900 | -0.08(-0.46%) |
Mar 09, 2018 | 17.15 | 17.30 | 17.15 | 17.25 | 11,349 | +0.03(+0.17%) |
Mar 08, 2018 | 17.20 | 17.22 | 16.95 | 17.22 | 2,817 | +0.27(+1.59%) |
Mar 07, 2018 | 16.95 | 17.16 | 16.95 | 16.95 | 1,800 | +0.00(+0.00%) |
Mar 06, 2018 | 17.15 | 17.26 | 16.95 | 16.95 | 2,127 | -0.08(-0.47%) |
Mar 05, 2018 | 16.93 | 17.05 | 16.93 | 17.03 | 4,514 | +0.12(+0.71%) |
Mar 02, 2018 | 17.00 | 17.09 | 16.83 | 16.91 | 2,549 | -0.07(-0.41%) |