Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.40 | 16.47 | 16.37 | 16.44 | 76,935 | +0.06(+0.36%) |
May 30, 2018 | 16.29 | 16.39 | 16.25 | 16.38 | 54,836 | +0.07(+0.43%) |
May 29, 2018 | 16.32 | 16.32 | 16.24 | 16.31 | 48,063 | +0.02(+0.12%) |
May 25, 2018 | 16.29 | 16.29 | 16.29 | 0 | +0.04(+0.27%) | |
May 24, 2018 | 16.25 | 16.25 | 16.18 | 16.25 | 34,243 | +0.03(+0.19%) |
May 23, 2018 | 16.16 | 16.25 | 16.16 | 16.21 | 47,397 | +0.04(+0.23%) |
May 22, 2018 | 16.32 | 16.32 | 16.18 | 16.18 | 37,687 | -0.06(-0.35%) |
May 21, 2018 | 16.13 | 16.34 | 16.11 | 16.23 | 80,597 | +0.15(+0.94%) |
May 18, 2018 | 16.25 | 16.26 | 16.05 | 16.08 | 76,633 | -0.14(-0.86%) |
May 17, 2018 | 16.29 | 16.33 | 16.22 | 16.22 | 51,084 | -0.13(-0.81%) |
May 16, 2018 | 16.27 | 16.35 | 16.27 | 16.35 | 73,489 | +0.09(+0.58%) |
May 15, 2018 | 16.23 | 16.28 | 16.21 | 16.26 | 26,097 | +0.01(+0.05%) |
May 14, 2018 | 16.18 | 16.25 | 16.14 | 16.25 | 31,589 | +0.12(+0.74%) |
May 11, 2018 | 16.18 | 16.24 | 16.13 | 16.13 | 43,412 | -0.07(-0.43%) |
May 10, 2018 | 16.18 | 16.21 | 16.15 | 16.20 | 28,775 | +0.03(+0.21%) |
May 09, 2018 | 16.16 | 16.17 | 16.12 | 16.17 | 33,951 | -0.01(-0.06%) |
May 08, 2018 | 16.19 | 16.19 | 16.14 | 16.18 | 37,175 | +0.02(+0.12%) |
May 07, 2018 | 16.16 | 16.23 | 16.08 | 16.16 | 70,469 | -0.01(-0.04%) |
May 04, 2018 | 15.99 | 16.17 | 15.99 | 16.16 | 84,342 | +0.18(+1.10%) |
May 03, 2018 | 16.01 | 16.01 | 15.96 | 15.99 | 38,631 | +0.01(+0.08%) |
May 02, 2018 | 15.97 | 15.99 | 15.94 | 15.98 | 22,551 | -0.03(-0.16%) |
May 01, 2018 | 15.93 | 16.02 | 15.88 | 16.00 | 40,914 | +0.11(+0.67%) |
Apr 30, 2018 | 15.91 | 15.99 | 15.76 | 15.89 | 56,597 | +0.03(+0.20%) |
Apr 27, 2018 | 15.84 | 15.91 | 15.84 | 15.86 | 27,308 | +0.03(+0.22%) |
Apr 26, 2018 | 15.83 | 15.93 | 15.82 | 15.83 | 49,672 | -0.00(-0.00%) |
Apr 25, 2018 | 15.93 | 15.93 | 15.77 | 15.83 | 49,312 | -0.12(-0.73%) |
Apr 24, 2018 | 15.95 | 15.96 | 15.85 | 15.94 | 50,015 | +0.03(+0.20%) |
Apr 23, 2018 | 15.91 | 15.98 | 15.85 | 15.91 | 63,986 | -0.03(-0.20%) |
Apr 20, 2018 | 15.90 | 15.96 | 15.88 | 15.94 | 31,539 | +0.06(+0.35%) |
Apr 19, 2018 | 15.94 | 15.96 | 15.88 | 15.89 | 42,480 | -0.06(-0.35%) |
Apr 18, 2018 | 15.95 | 15.99 | 15.90 | 15.94 | 61,507 | -0.01(-0.08%) |
Apr 17, 2018 | 16.03 | 16.04 | 15.89 | 15.96 | 114,974 | -0.04(-0.23%) |
Apr 16, 2018 | 15.96 | 16.01 | 15.94 | 15.99 | 37,810 | +0.04(+0.27%) |
Apr 13, 2018 | 15.99 | 16.01 | 15.93 | 15.95 | 42,425 | -0.02(-0.12%) |
Apr 12, 2018 | 16.07 | 16.09 | 15.97 | 15.97 | 81,787 | -0.09(-0.54%) |
Apr 11, 2018 | 16.02 | 16.09 | 16.02 | 16.05 | 62,313 | -0.01(-0.08%) |
Apr 10, 2018 | 16.07 | 16.11 | 16.05 | 16.07 | 51,413 | -0.02(-0.15%) |
Apr 09, 2018 | 16.07 | 16.12 | 16.05 | 16.09 | 51,722 | +0.01(+0.04%) |
Apr 06, 2018 | 16.19 | 16.19 | 15.96 | 16.09 | 141,495 | -0.07(-0.46%) |
Apr 05, 2018 | 16.09 | 16.19 | 16.07 | 16.16 | 55,304 | +0.09(+0.58%) |
Apr 04, 2018 | 16.02 | 16.10 | 16.01 | 16.07 | 33,229 | +0.01(+0.08%) |
Apr 03, 2018 | 16.09 | 16.13 | 16.03 | 16.05 | 27,355 | -0.02(-0.15%) |
Apr 02, 2018 | 16.19 | 16.19 | 16.07 | 16.08 | 48,006 | -0.12(-0.73%) |
Mar 29, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.15(+0.93%) | |
Mar 28, 2018 | 15.92 | 16.06 | 15.92 | 16.05 | 59,871 | +0.04(+0.27%) |
Mar 27, 2018 | 15.91 | 16.04 | 15.91 | 16.01 | 44,706 | +0.09(+0.55%) |
Mar 26, 2018 | 15.98 | 15.99 | 15.92 | 15.92 | 38,234 | -0.06(-0.35%) |
Mar 23, 2018 | 15.99 | 16.04 | 15.95 | 15.97 | 41,408 | -0.01(-0.04%) |
Mar 22, 2018 | 16.00 | 16.01 | 15.95 | 15.98 | 73,858 | -0.02(-0.16%) |
Mar 21, 2018 | 16.11 | 16.14 | 15.97 | 16.01 | 46,155 | -0.14(-0.85%) |
Mar 20, 2018 | 16.24 | 16.28 | 16.12 | 16.14 | 36,091 | -0.02(-0.11%) |
Mar 19, 2018 | 16.26 | 16.30 | 16.16 | 16.16 | 54,901 | -0.12(-0.76%) |
Mar 16, 2018 | 16.34 | 16.37 | 16.28 | 16.28 | 41,857 | -0.05(-0.30%) |
Mar 15, 2018 | 16.40 | 16.55 | 16.33 | 16.33 | 87,128 | -0.07(-0.41%) |
Mar 14, 2018 | 16.63 | 16.63 | 16.39 | 16.40 | 110,920 | -0.19(-1.16%) |
Mar 13, 2018 | 16.59 | 16.64 | 16.58 | 16.59 | 26,291 | -0.06(-0.33%) |
Mar 12, 2018 | 16.70 | 16.70 | 16.56 | 16.65 | 30,592 | -0.03(-0.19%) |
Mar 09, 2018 | 16.47 | 16.68 | 16.47 | 16.68 | 74,465 | +0.23(+1.43%) |
Mar 08, 2018 | 16.37 | 16.49 | 16.36 | 16.44 | 51,404 | +0.10(+0.59%) |
Mar 07, 2018 | 16.36 | 16.35 | 27,323 | -0.03(-0.17%) | ||
Mar 06, 2018 | 16.29 | 16.38 | 16.26 | 16.38 | 38,298 | +0.12(+0.71%) |
Mar 05, 2018 | 16.23 | 16.32 | 16.23 | 16.26 | 29,824 | +0.01(+0.05%) |
Mar 02, 2018 | 16.30 | 16.30 | 16.23 | 16.25 | 28,180 | +0.01(+0.05%) |