Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.89 | 16.91 | 16.75 | 16.75 | 6,316 | -0.08(-0.45%) |
May 30, 2018 | 16.99 | 17.06 | 16.83 | 16.83 | 3,556 | +0.05(+0.30%) |
May 29, 2018 | 16.82 | 17.00 | 16.29 | 16.78 | 13,742 | -0.05(-0.30%) |
May 25, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 16.98 | 17.05 | 16.80 | 16.80 | 6,895 | -0.26(-1.52%) |
May 23, 2018 | 17.04 | 17.11 | 16.90 | 17.06 | 2,747 | +0.02(+0.14%) |
May 22, 2018 | 16.78 | 17.11 | 16.69 | 17.04 | 10,330 | +0.26(+1.55%) |
May 21, 2018 | 17.47 | 17.50 | 16.69 | 16.78 | 8,885 | -0.60(-3.43%) |
May 18, 2018 | 17.29 | 17.41 | 17.21 | 17.37 | 3,366 | +0.15(+0.88%) |
May 17, 2018 | 17.09 | 17.39 | 17.00 | 17.22 | 8,304 | +0.01(+0.05%) |
May 16, 2018 | 17.03 | 17.39 | 16.89 | 17.21 | 7,980 | +0.27(+1.58%) |
May 15, 2018 | 16.95 | 17.42 | 16.76 | 16.95 | 11,644 | +0.01(+0.05%) |
May 14, 2018 | 17.46 | 17.47 | 16.53 | 16.94 | 19,048 | +0.41(+2.49%) |
May 11, 2018 | 16.68 | 16.99 | 16.14 | 16.53 | 11,173 | -0.39(-2.33%) |
May 10, 2018 | 16.78 | 17.26 | 16.75 | 16.92 | 5,469 | -0.21(-1.20%) |
May 09, 2018 | 16.74 | 17.13 | 16.74 | 17.13 | 2,019 | +0.16(+0.96%) |
May 08, 2018 | 17.12 | 17.12 | 16.38 | 16.96 | 20,088 | +0.08(+0.45%) |
May 07, 2018 | 17.06 | 17.36 | 16.64 | 16.89 | 12,864 | -0.47(-2.68%) |
May 04, 2018 | 17.39 | 17.47 | 17.08 | 17.35 | 9,750 | -0.15(-0.88%) |
May 03, 2018 | 17.45 | 17.54 | 16.85 | 17.51 | 16,367 | +0.35(+2.04%) |
May 02, 2018 | 17.27 | 17.49 | 17.07 | 17.16 | 8,307 | +0.01(+0.05%) |
May 01, 2018 | 17.39 | 17.46 | 17.15 | 17.15 | 4,245 | -0.37(-2.14%) |
Apr 30, 2018 | 17.43 | 17.72 | 17.08 | 17.52 | 10,369 | +0.11(+0.62%) |
Apr 27, 2018 | 17.37 | 17.64 | 17.10 | 17.42 | 6,593 | +0.06(+0.34%) |
Apr 26, 2018 | 17.62 | 17.67 | 17.06 | 17.36 | 6,593 | -0.32(-1.84%) |
Apr 25, 2018 | 17.89 | 17.89 | 17.51 | 17.68 | 8,747 | +0.17(+0.95%) |
Apr 24, 2018 | 17.27 | 17.53 | 17.09 | 17.52 | 10,223 | +0.33(+1.94%) |
Apr 23, 2018 | 17.57 | 17.57 | 17.10 | 17.18 | 4,863 | -0.22(-1.24%) |
Apr 20, 2018 | 17.69 | 17.82 | 17.30 | 17.40 | 4,979 | -0.32(-1.83%) |
Apr 19, 2018 | 17.73 | 17.82 | 17.62 | 17.72 | 3,075 | +0.03(+0.14%) |
Apr 18, 2018 | 17.72 | 17.80 | 17.64 | 17.70 | 3,396 | +0.16(+0.90%) |
Apr 17, 2018 | 17.34 | 17.89 | 17.20 | 17.54 | 5,885 | +0.21(+1.20%) |
Apr 16, 2018 | 17.64 | 17.64 | 16.97 | 17.33 | 10,089 | -0.15(-0.86%) |
Apr 13, 2018 | 17.89 | 17.89 | 16.79 | 17.48 | 7,229 | -0.30(-1.68%) |
Apr 12, 2018 | 17.45 | 17.85 | 17.30 | 17.78 | 3,467 | +0.12(+0.66%) |
Apr 11, 2018 | 17.30 | 17.72 | 17.27 | 17.67 | 6,958 | +0.28(+1.63%) |
Apr 10, 2018 | 16.91 | 17.38 | 16.73 | 17.38 | 8,919 | +0.52(+3.06%) |
Apr 09, 2018 | 16.92 | 16.92 | 16.76 | 16.87 | 3,238 | +0.12(+0.74%) |
Apr 06, 2018 | 16.91 | 16.96 | 16.69 | 16.74 | 2,338 | -0.27(-1.56%) |
Apr 05, 2018 | 16.72 | 17.02 | 16.72 | 17.01 | 3,780 | +0.52(+3.18%) |
Apr 04, 2018 | 17.07 | 17.10 | 16.48 | 16.48 | 9,744 | -0.58(-3.41%) |
Apr 03, 2018 | 17.09 | 17.35 | 16.87 | 17.07 | 6,002 | +0.16(+0.94%) |
Apr 02, 2018 | 17.32 | 17.63 | 16.91 | 16.91 | 7,552 | -0.87(-4.87%) |
Mar 29, 2018 | 17.77 | 17.77 | 17.77 | 0 | +0.72(+4.20%) | |
Mar 28, 2018 | 16.73 | 17.16 | 16.58 | 17.06 | 8,102 | +0.46(+2.76%) |
Mar 27, 2018 | 17.04 | 17.15 | 16.44 | 16.60 | 6,566 | -0.45(-2.64%) |
Mar 26, 2018 | 16.75 | 17.12 | 16.47 | 17.05 | 11,626 | +0.42(+2.50%) |
Mar 23, 2018 | 16.66 | 17.05 | 16.44 | 16.63 | 15,885 | -0.32(-1.87%) |
Mar 22, 2018 | 16.78 | 17.02 | 16.78 | 16.95 | 14,402 | +0.07(+0.39%) |
Mar 21, 2018 | 17.02 | 17.21 | 16.53 | 16.88 | 10,592 | +0.23(+1.40%) |
Mar 20, 2018 | 16.60 | 16.99 | 16.51 | 16.65 | 30,771 | -0.05(-0.30%) |
Mar 19, 2018 | 16.60 | 16.90 | 16.07 | 16.70 | 35,444 | +0.02(+0.15%) |
Mar 16, 2018 | 17.28 | 17.47 | 16.66 | 16.68 | 31,650 | -0.57(-3.28%) |
Mar 15, 2018 | 17.20 | 17.53 | 16.96 | 17.24 | 33,628 | +0.17(+1.02%) |
Mar 14, 2018 | 17.14 | 17.64 | 16.98 | 17.07 | 36,338 | -0.52(-2.96%) |
Mar 13, 2018 | 17.43 | 17.60 | 16.78 | 17.59 | 33,762 | +0.49(+2.85%) |
Mar 12, 2018 | 16.95 | 17.55 | 16.68 | 17.10 | 47,629 | +0.41(+2.47%) |
Mar 09, 2018 | 16.12 | 17.76 | 15.80 | 16.69 | 48,773 | +0.24(+1.46%) |
Mar 08, 2018 | 17.97 | 18.06 | 15.44 | 16.45 | 70,727 | -1.54(-8.59%) |
Mar 07, 2018 | 17.79 | 18.17 | 17.70 | 17.99 | 20,092 | +0.21(+1.16%) |
Mar 06, 2018 | 17.93 | 18.38 | 17.62 | 17.79 | 32,682 | -0.14(-0.78%) |
Mar 05, 2018 | 17.79 | 17.93 | 17.60 | 17.93 | 26,569 | -0.04(-0.23%) |
Mar 02, 2018 | 17.55 | 17.97 | 17.20 | 17.97 | 9,873 | +0.26(+1.49%) |