Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.94 | 16.13 | 15.94 | 15.99 | 4,705 | +0.00(+0.00%) |
Jun 28, 2018 | 15.85 | 15.99 | 15.75 | 15.99 | 777 | +0.29(+1.85%) |
Jun 27, 2018 | 15.70 | 15.70 | 15.59 | 15.70 | 3,212 | +0.02(+0.13%) |
Jun 26, 2018 | 15.64 | 15.70 | 15.59 | 15.68 | 5,600 | +0.04(+0.26%) |
Jun 25, 2018 | 15.70 | 15.70 | 15.54 | 15.64 | 1,686 | -0.05(-0.32%) |
Jun 22, 2018 | 15.70 | 15.70 | 15.63 | 15.69 | 829 | +0.01(+0.06%) |
Jun 21, 2018 | 15.61 | 15.70 | 15.61 | 15.68 | 2,968 | -0.02(-0.11%) |
Jun 20, 2018 | 15.55 | 15.70 | 15.50 | 15.70 | 10,568 | +0.18(+1.16%) |
Jun 19, 2018 | 15.70 | 15.70 | 15.50 | 15.52 | 8,632 | -0.04(-0.27%) |
Jun 18, 2018 | 15.61 | 15.63 | 15.56 | 15.56 | 1,689 | -0.07(-0.46%) |
Jun 15, 2018 | 15.61 | 15.63 | 15.63 | 1,700 | +0.02(+0.14%) | |
Jun 14, 2018 | 15.63 | 15.63 | 15.50 | 15.61 | 3,470 | -0.13(-0.83%) |
Jun 13, 2018 | 15.79 | 15.79 | 15.65 | 15.74 | 2,760 | +0.05(+0.33%) |
Jun 12, 2018 | 15.70 | 15.71 | 15.56 | 15.69 | 9,613 | -0.03(-0.20%) |
Jun 11, 2018 | 15.61 | 15.90 | 15.61 | 15.72 | 9,111 | +0.06(+0.38%) |
Jun 08, 2018 | 15.62 | 15.66 | 15.62 | 15.66 | 533 | +0.05(+0.32%) |
Jun 07, 2018 | 15.69 | 15.83 | 15.58 | 15.61 | 10,855 | -0.09(-0.57%) |
Jun 06, 2018 | 15.72 | 15.72 | 15.70 | 15.70 | 979 | +0.09(+0.58%) |
Jun 05, 2018 | 15.56 | 15.84 | 15.56 | 15.61 | 6,532 | -0.41(-2.56%) |
Jun 04, 2018 | 15.64 | 16.02 | 15.55 | 16.02 | 6,316 | +0.48(+3.09%) |
Jun 01, 2018 | 15.85 | 15.85 | 15.48 | 15.54 | 10,912 | -0.15(-0.92%) |
May 31, 2018 | 15.56 | 15.74 | 15.56 | 15.69 | 770 | +0.12(+0.74%) |
May 30, 2018 | 15.75 | 15.75 | 15.46 | 15.57 | 6,711 | -0.28(-1.77%) |
May 29, 2018 | 15.45 | 15.94 | 15.43 | 15.85 | 19,571 | +0.40(+2.59%) |
May 25, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.45 | 15.45 | 15.39 | 15.45 | 6,968 | +0.02(+0.14%) |
May 23, 2018 | 15.45 | 15.45 | 15.43 | 15.43 | 1,515 | +0.15(+0.97%) |
May 22, 2018 | 15.30 | 15.30 | 15.28 | 15.28 | 2,028 | -0.06(-0.39%) |
May 21, 2018 | 15.39 | 15.43 | 15.34 | 15.34 | 1,922 | -0.06(-0.39%) |
May 18, 2018 | 15.42 | 15.42 | 15.37 | 15.40 | 3,698 | -0.02(-0.13%) |
May 17, 2018 | 15.25 | 15.42 | 15.24 | 15.42 | 22,259 | +0.17(+1.11%) |
May 16, 2018 | 15.36 | 15.25 | 15.25 | 17,819 | -0.11(-0.72%) | |
May 15, 2018 | 15.36 | 15.36 | 15.36 | 15.36 | 2,533 | -0.09(-0.58%) |
May 14, 2018 | 15.40 | 15.45 | 15.40 | 15.45 | 9,184 | +0.02(+0.15%) |
May 11, 2018 | 15.38 | 15.45 | 15.38 | 15.43 | 4,286 | +0.11(+0.70%) |
May 10, 2018 | 15.39 | 15.39 | 15.30 | 15.32 | 6,857 | -0.05(-0.35%) |
May 09, 2018 | 15.35 | 15.38 | 15.35 | 15.37 | 1,541 | -0.02(-0.10%) |
May 08, 2018 | 15.36 | 15.39 | 15.35 | 15.39 | 4,729 | +0.03(+0.19%) |
May 07, 2018 | 15.36 | 15.36 | 15.36 | 15.36 | 4,402 | -0.03(-0.20%) |
May 04, 2018 | 15.36 | 15.39 | 15.36 | 15.39 | 657 | +0.04(+0.27%) |
May 03, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 178 | +0.00(+0.00%) |
May 02, 2018 | 15.67 | 15.67 | 15.35 | 15.35 | 4,814 | -0.02(-0.13%) |
May 01, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 2,754 | +0.00(+0.00%) |
Apr 30, 2018 | 15.34 | 15.37 | 15.34 | 15.37 | 322 | +0.00(+0.00%) |
Apr 27, 2018 | 15.37 | 15.37 | 15.36 | 15.37 | 1,234 | +0.05(+0.33%) |
Apr 26, 2018 | 15.34 | 15.34 | 15.30 | 15.32 | 8,480 | -0.05(-0.32%) |
Apr 25, 2018 | 15.41 | 15.74 | 15.35 | 15.37 | 2,726 | -0.10(-0.66%) |
Apr 24, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 709 | +0.00(+0.00%) |
Apr 23, 2018 | 15.47 | 15.47 | 15.46 | 15.47 | 774 | +0.04(+0.26%) |
Apr 20, 2018 | 15.61 | 15.61 | 15.43 | 15.43 | 3,737 | -0.02(-0.13%) |
Apr 19, 2018 | 15.70 | 15.73 | 15.45 | 15.45 | 3,061 | -0.11(-0.71%) |
Apr 18, 2018 | 15.56 | 15.56 | 15.56 | 15.56 | 703 | -0.02(-0.10%) |
Apr 17, 2018 | 15.62 | 15.62 | 15.58 | 15.58 | 1,697 | -0.01(-0.05%) |
Apr 16, 2018 | 15.62 | 15.62 | 15.58 | 15.58 | 6,078 | +0.02(+0.15%) |
Apr 13, 2018 | 15.67 | 15.67 | 15.56 | 15.56 | 6,823 | -0.01(-0.06%) |
Apr 12, 2018 | 15.74 | 15.74 | 15.57 | 15.57 | 4,969 | -0.17(-1.08%) |
Apr 11, 2018 | 15.62 | 15.74 | 15.62 | 15.74 | 1,251 | +0.18(+1.16%) |
Apr 10, 2018 | 15.73 | 15.73 | 15.55 | 15.56 | 5,323 | -0.10(-0.64%) |
Apr 09, 2018 | 16.00 | 16.00 | 15.57 | 15.66 | 2,597 | +0.18(+1.16%) |
Apr 06, 2018 | 15.62 | 15.62 | 15.48 | 15.48 | 13,217 | -0.12(-0.77%) |
Apr 05, 2018 | 16.04 | 16.04 | 15.60 | 15.60 | 1,414 | -0.04(-0.26%) |
Apr 04, 2018 | 15.72 | 15.72 | 15.56 | 15.64 | 1,746 | +0.11(+0.71%) |
Apr 03, 2018 | 16.00 | 16.01 | 15.53 | 15.53 | 11,667 | -0.21(-1.33%) |