Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.04 | 15.04 | 15.04 | 5 | -0.15(-0.95%) | |
May 30, 2018 | 15.17 | 15.19 | 15.17 | 15.19 | 20,200 | +0.19(+1.24%) |
May 29, 2018 | 15.06 | 15.06 | 15.00 | 15.00 | 2,065 | -0.08(-0.54%) |
May 25, 2018 | 15.08 | 15.08 | 15.08 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 15.07 | 15.07 | 15.07 | 15.07 | 2,000 | -0.10(-0.66%) |
May 23, 2018 | 15.17 | 15.17 | 15.17 | 15.17 | 14,075 | -0.09(-0.59%) |
May 22, 2018 | 15.24 | 15.26 | 15.24 | 15.26 | 16,001 | +0.42(+2.81%) |
May 18, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.13(-0.84%) | |
May 17, 2018 | 14.93 | 14.97 | 14.93 | 14.97 | 60,400 | -0.08(-0.54%) |
May 16, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 57,536 | -0.04(-0.24%) |
May 15, 2018 | 15.22 | 15.22 | 15.09 | 15.09 | 7,152 | -0.08(-0.52%) |
May 14, 2018 | 15.55 | 15.55 | 15.16 | 15.16 | 12,670 | -0.30(-1.91%) |
May 11, 2018 | 15.66 | 15.66 | 15.46 | 15.46 | 13,050 | -0.34(-2.18%) |
May 10, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 2,175 | +0.07(+0.45%) |
May 08, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.16(-0.99%) | |
May 07, 2018 | 15.99 | 15.99 | 15.89 | 15.89 | 3,710 | +0.05(+0.32%) |
Apr 26, 2018 | 15.84 | 15.84 | 15.84 | 7,800 | -0.09(-0.56%) | |
Apr 25, 2018 | 15.93 | 15.93 | 15.93 | 15.93 | 500 | -0.07(-0.43%) |
Apr 24, 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 11,200 | -0.16(-1.01%) |
Apr 23, 2018 | 16.16 | 16.16 | 16.16 | 16.16 | 600 | -0.15(-0.92%) |
Apr 20, 2018 | 16.39 | 16.39 | 16.31 | 16.31 | 2,500 | -0.28(-1.68%) |
Apr 19, 2018 | 16.59 | 16.59 | 16.59 | 16.59 | 100 | -0.02(-0.12%) |
Apr 18, 2018 | 16.61 | 16.61 | 16.61 | 16.61 | 268 | -0.02(-0.12%) |
Apr 16, 2018 | 16.63 | 16.63 | 16.63 | 14,187 | +0.07(+0.40%) | |
Apr 13, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 200 | -0.23(-1.35%) |
Apr 12, 2018 | 16.79 | 16.79 | 16.79 | 16.79 | 5,945 | -0.09(-0.53%) |
Apr 11, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 2,985 | +0.06(+0.36%) |
Apr 10, 2018 | 16.71 | 16.82 | 16.71 | 16.82 | 2,200 | +0.23(+1.38%) |
Apr 09, 2018 | 16.49 | 16.59 | 16.49 | 16.59 | 1,100 | +0.14(+0.84%) |
Apr 06, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 10,572 | -0.11(-0.66%) |
Apr 05, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 246,369 | +0.08(+0.46%) |
Apr 04, 2018 | 16.42 | 16.48 | 16.42 | 16.48 | 15,570 | +0.21(+1.27%) |
Apr 02, 2018 | 16.28 | 16.28 | 16.28 | 25,472 | +0.00(+0.03%) | |
Mar 28, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.08(-0.46%) | |
Mar 26, 2018 | 16.35 | 16.35 | 16.35 | 6,800 | +0.06(+0.37%) | |
Mar 23, 2018 | 16.32 | 16.38 | 16.29 | 16.29 | 393,601 | +0.17(+1.07%) |
Mar 22, 2018 | 16.11 | 16.12 | 16.11 | 16.12 | 392,300 | -0.17(-1.03%) |
Mar 21, 2018 | 16.13 | 16.29 | 16.13 | 16.29 | 394,200 | +0.40(+2.55%) |
Mar 20, 2018 | 15.82 | 15.88 | 15.82 | 15.88 | 768,573 | +0.04(+0.25%) |
Mar 19, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 1,000 | +0.14(+0.90%) |
Mar 16, 2018 | 15.79 | 15.79 | 15.69 | 15.70 | 11,906 | -0.32(-1.99%) |
Mar 14, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.02(+0.13%) | |
Mar 13, 2018 | 16.08 | 16.08 | 16.00 | 16.00 | 3,200 | -0.02(-0.15%) |
Mar 12, 2018 | 16.05 | 16.05 | 16.02 | 16.02 | 12,320 | -0.22(-1.35%) |
Mar 09, 2018 | 16.22 | 16.24 | 16.22 | 16.24 | 9,000 | +0.14(+0.90%) |
Mar 08, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 2,000 | -0.07(-0.46%) |
Mar 07, 2018 | 16.17 | 16.17 | 16.17 | 16.17 | 48,900 | -0.14(-0.84%) |
Mar 06, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 16,200 | +0.20(+1.26%) |
Mar 05, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 1,000 | +0.05(+0.30%) |
Mar 02, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 11,186 | -0.07(-0.43%) |