Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.76 | 15.78 | 15.69 | 15.69 | 132,808 | -0.03(-0.18%) |
Jun 28, 2018 | 15.73 | 15.74 | 15.68 | 15.72 | 117,082 | -0.01(-0.05%) |
Jun 27, 2018 | 15.75 | 15.87 | 15.72 | 15.73 | 105,492 | -0.03(-0.18%) |
Jun 26, 2018 | 15.77 | 15.81 | 15.75 | 15.76 | 141,447 | -0.01(-0.09%) |
Jun 25, 2018 | 15.90 | 15.90 | 15.72 | 15.77 | 194,252 | -0.05(-0.32%) |
Jun 22, 2018 | 15.84 | 15.89 | 15.81 | 15.82 | 89,972 | +0.00(+0.00%) |
Jun 21, 2018 | 15.82 | 15.87 | 15.77 | 15.82 | 164,778 | +0.00(+0.00%) |
Jun 20, 2018 | 15.80 | 15.87 | 15.75 | 15.82 | 151,644 | +0.04(+0.22%) |
Jun 19, 2018 | 15.83 | 15.84 | 15.77 | 15.79 | 210,101 | -0.07(-0.45%) |
Jun 18, 2018 | 15.84 | 15.87 | 15.84 | 15.86 | 142,570 | -0.04(-0.27%) |
Jun 15, 2018 | 15.93 | 15.88 | 15.90 | 221,452 | -0.01(-0.04%) | |
Jun 14, 2018 | 15.96 | 15.98 | 15.89 | 15.91 | 401,711 | +0.01(+0.09%) |
Jun 13, 2018 | 15.97 | 16.02 | 15.88 | 15.89 | 1,030,451 | -0.11(-0.66%) |
Jun 12, 2018 | 16.01 | 16.03 | 15.98 | 16.00 | 327,329 | -0.01(-0.04%) |
Jun 11, 2018 | 15.93 | 16.03 | 15.89 | 16.01 | 924,660 | +0.06(+0.40%) |
Jun 08, 2018 | 15.78 | 15.98 | 15.70 | 15.94 | 906,347 | +0.14(+0.90%) |
Jun 07, 2018 | 15.77 | 15.88 | 15.77 | 15.80 | 699,368 | +0.01(+0.09%) |
Jun 06, 2018 | 15.90 | 15.77 | 15.79 | 604,357 | -0.03(-0.18%) | |
Jun 05, 2018 | 15.83 | 15.86 | 15.77 | 15.82 | 343,980 | -0.01(-0.09%) |
Jun 04, 2018 | 15.73 | 15.85 | 15.68 | 15.83 | 655,323 | +0.14(+0.90%) |
Jun 01, 2018 | 15.67 | 15.70 | 15.62 | 15.69 | 332,748 | +0.05(+0.32%) |
May 31, 2018 | 15.75 | 15.75 | 15.62 | 15.64 | 459,747 | -0.02(-0.14%) |
May 30, 2018 | 15.72 | 15.84 | 15.60 | 15.66 | 945,323 | +0.03(+0.18%) |
May 29, 2018 | 15.64 | 15.70 | 15.60 | 15.63 | 751,925 | -0.06(-0.36%) |
May 25, 2018 | 15.69 | 15.69 | 15.69 | 0 | -0.21(-1.29%) | |
May 24, 2018 | 15.98 | 16.02 | 15.89 | 15.89 | 388,734 | -0.05(-0.31%) |
May 23, 2018 | 16.27 | 16.27 | 15.89 | 15.94 | 831,965 | -0.35(-2.17%) |
May 22, 2018 | 16.45 | 16.48 | 16.26 | 16.30 | 237,822 | -0.11(-0.69%) |
May 21, 2018 | 16.53 | 16.53 | 16.38 | 16.41 | 145,669 | -0.01(-0.09%) |
May 18, 2018 | 16.37 | 16.54 | 16.37 | 16.43 | 170,823 | +0.04(+0.26%) |
May 17, 2018 | 16.58 | 16.58 | 16.34 | 16.38 | 154,489 | -0.18(-1.07%) |
May 16, 2018 | 16.65 | 16.68 | 16.40 | 16.56 | 231,886 | -0.11(-0.68%) |
May 15, 2018 | 16.60 | 16.71 | 16.55 | 16.67 | 86,530 | -0.06(-0.34%) |
May 14, 2018 | 16.78 | 16.78 | 16.58 | 16.73 | 188,713 | +0.02(+0.13%) |
May 11, 2018 | 16.62 | 16.74 | 16.62 | 16.71 | 128,100 | +0.11(+0.63%) |
May 10, 2018 | 16.44 | 16.69 | 16.41 | 16.60 | 117,509 | +0.08(+0.47%) |
May 09, 2018 | 16.46 | 16.53 | 16.40 | 16.53 | 172,236 | +0.19(+1.16%) |
May 08, 2018 | 16.18 | 16.42 | 16.04 | 16.34 | 820,248 | -0.81(-4.71%) |
May 07, 2018 | 16.97 | 17.21 | 16.84 | 17.14 | 786,065 | +0.12(+0.70%) |
May 04, 2018 | 17.04 | 17.05 | 17.00 | 17.03 | 292,756 | -0.02(-0.12%) |
May 03, 2018 | 17.13 | 17.30 | 16.88 | 17.05 | 553,395 | -0.01(-0.08%) |
May 02, 2018 | 16.98 | 17.11 | 16.91 | 17.06 | 161,417 | +0.12(+0.71%) |
May 01, 2018 | 16.83 | 16.96 | 16.74 | 16.94 | 213,071 | +0.10(+0.58%) |
Apr 30, 2018 | 16.90 | 17.07 | 16.70 | 16.84 | 392,436 | +0.04(+0.21%) |
Apr 27, 2018 | 16.74 | 16.91 | 16.70 | 16.81 | 196,938 | +0.10(+0.59%) |
Apr 26, 2018 | 16.62 | 16.77 | 16.57 | 16.71 | 237,696 | +0.17(+1.02%) |
Apr 25, 2018 | 16.40 | 16.60 | 16.37 | 16.54 | 475,138 | +0.15(+0.94%) |
Apr 24, 2018 | 16.30 | 16.39 | 16.26 | 16.39 | 465,026 | +0.15(+0.91%) |
Apr 23, 2018 | 16.20 | 16.30 | 16.17 | 16.24 | 240,012 | -0.04(-0.26%) |
Apr 20, 2018 | 16.26 | 16.31 | 16.20 | 16.28 | 137,218 | +0.04(+0.26%) |
Apr 19, 2018 | 16.21 | 16.27 | 16.18 | 16.24 | 123,553 | -0.02(-0.13%) |
Apr 18, 2018 | 16.23 | 16.33 | 16.14 | 16.26 | 141,697 | +0.08(+0.48%) |
Apr 17, 2018 | 16.06 | 16.19 | 16.06 | 16.18 | 201,154 | +0.15(+0.91%) |
Apr 16, 2018 | 16.01 | 16.05 | 15.99 | 16.04 | 206,994 | +0.08(+0.52%) |
Apr 13, 2018 | 16.04 | 16.08 | 15.94 | 15.95 | 376,178 | -0.03(-0.22%) |
Apr 12, 2018 | 16.07 | 16.09 | 15.95 | 15.99 | 211,647 | -0.03(-0.17%) |
Apr 11, 2018 | 16.02 | 16.07 | 15.99 | 16.01 | 268,010 | +0.00(+0.00%) |
Apr 10, 2018 | 16.05 | 16.13 | 16.00 | 16.01 | 215,385 | +0.03(+0.22%) |
Apr 09, 2018 | 16.02 | 16.13 | 15.95 | 15.98 | 317,514 | -0.01(-0.09%) |
Apr 06, 2018 | 16.02 | 16.11 | 15.94 | 15.99 | 137,096 | +0.00(+0.00%) |
Apr 05, 2018 | 15.95 | 15.99 | 15.85 | 15.99 | 174,627 | +0.07(+0.44%) |
Apr 04, 2018 | 15.83 | 15.95 | 15.78 | 15.92 | 73,595 | +0.04(+0.26%) |
Apr 03, 2018 | 15.71 | 15.97 | 15.71 | 15.88 | 154,989 | +0.18(+1.15%) |