Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.07 | 17.19 | 17.03 | 17.04 | 54,896 | +0.04(+0.22%) |
Jun 28, 2018 | 17.05 | 17.08 | 16.98 | 17.00 | 29,241 | -0.08(-0.48%) |
Jun 27, 2018 | 17.10 | 17.16 | 17.01 | 17.08 | 34,472 | -0.04(-0.26%) |
Jun 26, 2018 | 17.09 | 17.13 | 17.04 | 17.13 | 41,679 | +0.02(+0.11%) |
Jun 25, 2018 | 17.25 | 17.29 | 17.05 | 17.11 | 54,190 | -0.16(-0.92%) |
Jun 22, 2018 | 17.33 | 17.33 | 17.26 | 17.27 | 38,430 | +0.00(+0.00%) |
Jun 21, 2018 | 17.43 | 17.43 | 17.25 | 17.27 | 66,983 | -0.18(-1.05%) |
Jun 20, 2018 | 17.45 | 17.45 | 17.45 | 17.45 | 54,623 | -0.04(-0.25%) |
Jun 19, 2018 | 17.28 | 17.55 | 17.21 | 17.50 | 64,151 | +0.25(+1.44%) |
Jun 18, 2018 | 17.34 | 17.34 | 17.20 | 17.25 | 32,667 | +0.01(+0.04%) |
Jun 15, 2018 | 17.33 | 17.19 | 17.24 | 32,161 | -0.08(-0.47%) | |
Jun 14, 2018 | 17.19 | 17.59 | 17.16 | 17.32 | 87,750 | +0.07(+0.40%) |
Jun 13, 2018 | 17.15 | 17.29 | 16.97 | 17.25 | 61,092 | +0.16(+0.96%) |
Jun 12, 2018 | 17.25 | 17.34 | 17.03 | 17.09 | 29,354 | -0.15(-0.84%) |
Jun 11, 2018 | 17.12 | 17.33 | 17.10 | 17.24 | 55,481 | +0.11(+0.63%) |
Jun 08, 2018 | 17.07 | 17.13 | 17.01 | 17.13 | 42,139 | +0.05(+0.30%) |
Jun 07, 2018 | 16.90 | 17.26 | 16.88 | 17.08 | 36,786 | +0.20(+1.20%) |
Jun 06, 2018 | 16.96 | 16.73 | 16.88 | 65,407 | +0.04(+0.22%) | |
Jun 05, 2018 | 16.69 | 16.84 | 16.69 | 16.84 | 32,979 | +0.21(+1.25%) |
Jun 04, 2018 | 16.62 | 16.64 | 16.54 | 16.63 | 48,908 | -0.03(-0.15%) |
Jun 01, 2018 | 16.54 | 16.66 | 16.50 | 16.66 | 50,133 | +0.22(+1.33%) |
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%) |