Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.68 | 16.68 | 16.39 | 16.39 | 128,456 | -0.29(-1.71%) |
May 30, 2018 | 16.39 | 16.72 | 16.39 | 16.68 | 116,382 | +0.37(+2.25%) |
May 29, 2018 | 16.39 | 16.52 | 16.15 | 16.31 | 149,302 | -0.12(-0.74%) |
May 25, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.08(+0.50%) | |
May 24, 2018 | 16.47 | 16.47 | 16.11 | 16.35 | 97,765 | -0.12(-0.74%) |
May 23, 2018 | 16.52 | 16.68 | 16.39 | 16.47 | 121,089 | -0.08(-0.49%) |
May 22, 2018 | 16.60 | 16.76 | 16.56 | 16.56 | 104,761 | +0.00(+0.00%) |
May 21, 2018 | 16.35 | 16.56 | 16.35 | 16.56 | 96,189 | +0.20(+1.25%) |
May 18, 2018 | 16.56 | 16.56 | 16.29 | 16.35 | 199,443 | -0.12(-0.74%) |
May 17, 2018 | 16.23 | 16.47 | 16.23 | 16.47 | 86,149 | +0.20(+1.25%) |
May 16, 2018 | 16.23 | 16.31 | 16.07 | 16.27 | 92,894 | +0.08(+0.50%) |
May 15, 2018 | 16.03 | 16.29 | 15.80 | 16.19 | 141,977 | +0.12(+0.76%) |
May 14, 2018 | 16.23 | 16.27 | 16.03 | 16.07 | 77,966 | -0.12(-0.76%) |
May 11, 2018 | 16.19 | 16.31 | 16.11 | 16.19 | 85,618 | +0.00(+0.00%) |
May 10, 2018 | 16.11 | 16.31 | 16.03 | 16.19 | 90,452 | +0.12(+0.76%) |
May 09, 2018 | 16.15 | 16.23 | 16.03 | 16.07 | 165,091 | -0.04(-0.25%) |
May 08, 2018 | 16.03 | 16.23 | 15.94 | 16.11 | 185,144 | +0.12(+0.77%) |
May 07, 2018 | 15.90 | 16.11 | 15.86 | 15.99 | 78,832 | +0.08(+0.51%) |
May 04, 2018 | 15.62 | 16.09 | 15.54 | 15.90 | 130,631 | +0.26(+1.64%) |
May 03, 2018 | 15.85 | 15.89 | 15.61 | 15.65 | 131,577 | -0.32(-2.03%) |
May 02, 2018 | 15.93 | 16.09 | 15.81 | 15.97 | 127,973 | +0.04(+0.25%) |
May 01, 2018 | 15.77 | 15.97 | 15.57 | 15.93 | 236,046 | +0.12(+0.77%) |
Apr 30, 2018 | 16.17 | 16.25 | 15.77 | 15.81 | 195,906 | -0.36(-2.26%) |
Apr 27, 2018 | 16.21 | 16.50 | 16.09 | 16.17 | 132,977 | +0.00(+0.00%) |
Apr 26, 2018 | 16.42 | 16.46 | 16.13 | 16.17 | 153,729 | -0.20(-1.24%) |
Apr 25, 2018 | 16.30 | 16.74 | 16.30 | 16.38 | 238,818 | +0.08(+0.50%) |
Apr 24, 2018 | 16.21 | 16.42 | 16.21 | 16.30 | 174,018 | +0.08(+0.50%) |
Apr 23, 2018 | 16.09 | 16.25 | 16.07 | 16.21 | 183,522 | +0.12(+0.76%) |
Apr 20, 2018 | 16.01 | 16.34 | 16.01 | 16.09 | 197,477 | +0.04(+0.25%) |
Apr 19, 2018 | 15.89 | 16.09 | 15.89 | 16.05 | 160,189 | +0.08(+0.51%) |
Apr 18, 2018 | 16.05 | 16.05 | 15.93 | 15.97 | 203,211 | -0.04(-0.25%) |
Apr 17, 2018 | 16.13 | 16.21 | 15.85 | 16.01 | 105,527 | -0.08(-0.50%) |
Apr 16, 2018 | 16.13 | 16.17 | 15.97 | 16.09 | 129,771 | +0.04(+0.25%) |
Apr 13, 2018 | 16.34 | 16.34 | 16.01 | 16.05 | 78,111 | -0.16(-1.00%) |
Apr 12, 2018 | 16.17 | 16.30 | 16.13 | 16.21 | 170,317 | +0.16(+1.01%) |
Apr 11, 2018 | 16.01 | 16.09 | 15.89 | 16.05 | 102,115 | -0.04(-0.25%) |
Apr 10, 2018 | 16.13 | 16.30 | 16.05 | 16.09 | 241,128 | +0.12(+0.76%) |
Apr 09, 2018 | 16.13 | 16.34 | 15.97 | 15.97 | 162,617 | -0.08(-0.51%) |
Apr 06, 2018 | 16.21 | 16.38 | 15.89 | 16.05 | 178,427 | -0.32(-1.98%) |
Apr 05, 2018 | 16.30 | 16.38 | 15.53 | 16.38 | 113,505 | +0.12(+0.75%) |
Apr 04, 2018 | 15.93 | 16.34 | 15.89 | 16.25 | 101,015 | +0.12(+0.75%) |
Apr 03, 2018 | 15.85 | 16.17 | 15.85 | 16.13 | 144,085 | +0.32(+2.05%) |
Apr 02, 2018 | 16.09 | 16.17 | 15.61 | 15.81 | 203,512 | -0.28(-1.76%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.12(-0.75%) | |
Mar 28, 2018 | 16.01 | 16.34 | 15.89 | 16.21 | 137,992 | +0.24(+1.52%) |
Mar 27, 2018 | 16.25 | 16.30 | 15.89 | 15.97 | 107,317 | -0.24(-1.50%) |
Mar 26, 2018 | 16.09 | 16.30 | 15.89 | 16.21 | 213,506 | +0.41(+2.56%) |
Mar 23, 2018 | 16.42 | 16.58 | 15.81 | 15.81 | 177,612 | -0.57(-3.47%) |
Mar 22, 2018 | 16.78 | 16.90 | 16.38 | 16.38 | 123,039 | -0.57(-3.35%) |
Mar 21, 2018 | 16.98 | 17.07 | 16.78 | 16.94 | 80,316 | +0.00(+0.00%) |
Mar 20, 2018 | 17.03 | 17.07 | 16.90 | 16.94 | 155,270 | -0.04(-0.24%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.70 | 16.98 | 78,691 | -0.08(-0.48%) |
Mar 16, 2018 | 16.82 | 17.19 | 16.82 | 17.07 | 325,847 | +0.20(+1.20%) |
Mar 15, 2018 | 16.86 | 16.94 | 16.69 | 16.86 | 141,441 | +0.04(+0.24%) |
Mar 14, 2018 | 16.98 | 16.98 | 16.70 | 16.82 | 203,776 | -0.08(-0.48%) |
Mar 13, 2018 | 16.98 | 16.98 | 16.82 | 16.90 | 168,534 | +0.00(+0.00%) |
Mar 12, 2018 | 16.82 | 16.94 | 16.58 | 16.90 | 128,715 | +0.12(+0.72%) |
Mar 09, 2018 | 16.46 | 16.82 | 16.34 | 16.78 | 115,749 | +0.49(+2.98%) |
Mar 08, 2018 | 16.58 | 16.62 | 16.21 | 16.30 | 85,454 | -0.24(-1.47%) |
Mar 07, 2018 | 16.34 | 16.62 | 16.09 | 16.54 | 107,752 | +0.08(+0.49%) |
Mar 06, 2018 | 16.38 | 16.46 | 16.09 | 16.46 | 94,996 | +0.12(+0.74%) |
Mar 05, 2018 | 16.01 | 16.42 | 15.78 | 16.34 | 118,180 | +0.20(+1.26%) |
Mar 02, 2018 | 15.53 | 16.15 | 15.53 | 16.13 | 156,859 | +0.49(+3.11%) |