Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.42 | 17.56 | 17.04 | 17.09 | 316,428 | -0.33(-1.90%) |
May 30, 2018 | 17.18 | 17.56 | 17.18 | 17.42 | 394,711 | +0.28(+1.65%) |
May 29, 2018 | 17.18 | 17.18 | 16.81 | 17.14 | 480,921 | -0.09(-0.55%) |
May 25, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.14(+0.83%) | |
May 24, 2018 | 17.18 | 17.23 | 16.90 | 17.09 | 379,828 | -0.14(-0.82%) |
May 23, 2018 | 17.51 | 17.54 | 17.14 | 17.23 | 402,517 | -0.28(-1.62%) |
May 22, 2018 | 17.47 | 17.61 | 17.37 | 17.51 | 568,088 | -0.05(-0.27%) |
May 21, 2018 | 17.42 | 17.66 | 17.28 | 17.56 | 570,781 | +0.19(+1.09%) |
May 18, 2018 | 17.56 | 17.56 | 17.37 | 17.37 | 455,392 | -0.09(-0.54%) |
May 17, 2018 | 17.47 | 17.66 | 17.37 | 17.47 | 427,457 | +0.05(+0.27%) |
May 16, 2018 | 17.32 | 17.56 | 17.18 | 17.42 | 706,492 | +0.19(+1.10%) |
May 15, 2018 | 17.23 | 17.28 | 17.04 | 17.23 | 516,982 | +0.05(+0.27%) |
May 14, 2018 | 17.18 | 17.37 | 17.09 | 17.18 | 366,575 | +0.00(+0.00%) |
May 11, 2018 | 17.32 | 17.40 | 16.99 | 17.18 | 276,407 | -0.05(-0.27%) |
May 10, 2018 | 17.37 | 17.47 | 17.04 | 17.23 | 758,032 | +0.00(+0.00%) |
May 09, 2018 | 17.14 | 17.32 | 16.97 | 17.23 | 609,473 | +0.09(+0.55%) |
May 08, 2018 | 16.81 | 17.32 | 16.76 | 17.14 | 787,659 | +0.09(+0.55%) |
May 07, 2018 | 16.99 | 17.32 | 16.90 | 17.04 | 665,515 | +0.09(+0.56%) |
May 04, 2018 | 18.17 | 18.17 | 16.73 | 16.95 | 1,306,206 | -0.66(-3.75%) |
May 03, 2018 | 17.70 | 17.94 | 17.28 | 17.61 | 1,151,521 | -0.14(-0.80%) |
May 02, 2018 | 17.14 | 18.15 | 17.14 | 17.75 | 946,237 | +0.66(+3.87%) |
May 01, 2018 | 17.14 | 17.18 | 16.76 | 17.09 | 377,628 | +0.05(+0.28%) |
Apr 30, 2018 | 17.09 | 17.18 | 16.95 | 17.04 | 441,841 | +0.05(+0.28%) |
Apr 27, 2018 | 16.66 | 17.04 | 16.66 | 16.99 | 308,781 | +0.38(+2.27%) |
Apr 26, 2018 | 16.99 | 17.04 | 16.52 | 16.62 | 486,754 | -0.47(-2.76%) |
Apr 25, 2018 | 16.99 | 17.14 | 16.78 | 17.09 | 306,961 | -0.09(-0.55%) |
Apr 24, 2018 | 16.90 | 17.23 | 16.85 | 17.18 | 345,407 | +0.28(+1.68%) |
Apr 23, 2018 | 17.14 | 17.14 | 16.76 | 16.90 | 301,984 | -0.24(-1.38%) |
Apr 20, 2018 | 17.42 | 17.42 | 16.90 | 17.14 | 602,544 | -0.28(-1.63%) |
Apr 19, 2018 | 17.47 | 17.51 | 17.18 | 17.42 | 391,640 | -0.09(-0.54%) |
Apr 18, 2018 | 17.42 | 17.75 | 17.32 | 17.51 | 356,412 | +0.19(+1.09%) |
Apr 17, 2018 | 17.09 | 17.42 | 16.90 | 17.32 | 440,320 | +0.24(+1.38%) |
Apr 16, 2018 | 16.85 | 17.23 | 16.71 | 17.09 | 342,907 | +0.24(+1.40%) |
Apr 13, 2018 | 17.04 | 17.09 | 16.71 | 16.85 | 232,310 | -0.14(-0.83%) |
Apr 12, 2018 | 17.04 | 17.18 | 16.90 | 16.99 | 473,729 | -0.05(-0.28%) |
Apr 11, 2018 | 16.71 | 17.09 | 16.66 | 17.04 | 343,146 | +0.24(+1.40%) |
Apr 10, 2018 | 17.14 | 17.28 | 16.76 | 16.81 | 483,463 | -0.05(-0.28%) |
Apr 09, 2018 | 16.99 | 17.28 | 16.81 | 16.85 | 613,570 | -0.09(-0.56%) |
Apr 06, 2018 | 17.14 | 17.30 | 16.76 | 16.95 | 524,824 | -0.24(-1.37%) |
Apr 05, 2018 | 16.76 | 17.23 | 16.62 | 17.18 | 420,628 | +0.42(+2.53%) |
Apr 04, 2018 | 16.29 | 16.81 | 16.24 | 16.76 | 290,762 | +0.33(+2.01%) |
Apr 03, 2018 | 16.24 | 16.62 | 16.19 | 16.43 | 476,917 | +0.28(+1.75%) |
Apr 02, 2018 | 16.33 | 16.57 | 15.91 | 16.14 | 522,024 | -0.14(-0.87%) |
Mar 29, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.52(-3.09%) | |
Mar 28, 2018 | 16.57 | 16.81 | 16.48 | 16.81 | 562,939 | +0.28(+1.71%) |
Mar 27, 2018 | 16.85 | 16.95 | 16.48 | 16.52 | 551,540 | -0.28(-1.69%) |
Mar 26, 2018 | 17.14 | 17.14 | 16.38 | 16.81 | 388,351 | -0.09(-0.56%) |
Mar 23, 2018 | 17.09 | 17.32 | 16.90 | 16.90 | 432,517 | -0.19(-1.10%) |
Mar 22, 2018 | 17.23 | 17.51 | 17.04 | 17.09 | 556,628 | -0.24(-1.36%) |
Mar 21, 2018 | 17.18 | 17.54 | 17.18 | 17.32 | 309,945 | +0.09(+0.55%) |
Mar 20, 2018 | 17.37 | 17.42 | 17.18 | 17.23 | 366,330 | -0.09(-0.55%) |
Mar 19, 2018 | 17.47 | 17.70 | 17.09 | 17.32 | 391,430 | -0.24(-1.34%) |
Mar 16, 2018 | 17.47 | 17.70 | 17.37 | 17.56 | 1,594,963 | +0.09(+0.54%) |
Mar 15, 2018 | 17.28 | 17.80 | 17.28 | 17.47 | 649,398 | +0.33(+1.93%) |
Mar 14, 2018 | 17.32 | 17.47 | 16.99 | 17.14 | 1,334,060 | -0.19(-1.09%) |
Mar 13, 2018 | 17.80 | 17.89 | 17.14 | 17.32 | 510,008 | -0.47(-2.65%) |
Mar 12, 2018 | 17.61 | 18.13 | 17.61 | 17.80 | 662,161 | +0.28(+1.62%) |
Mar 09, 2018 | 17.51 | 17.84 | 17.37 | 17.51 | 990,382 | +0.00(+0.00%) |
Mar 08, 2018 | 17.51 | 17.84 | 17.42 | 17.51 | 465,596 | -0.05(-0.27%) |
Mar 07, 2018 | 17.61 | 17.56 | 628,588 | +0.24(+1.36%) | ||
Mar 06, 2018 | 16.99 | 17.37 | 16.90 | 17.32 | 476,646 | +0.33(+1.94%) |
Mar 05, 2018 | 17.14 | 17.32 | 16.95 | 16.99 | 605,260 | -0.33(-1.91%) |
Mar 02, 2018 | 16.81 | 17.37 | 16.66 | 17.32 | 467,195 | +0.47(+2.80%) |