Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.41 | 16.42 | 16.32 | 16.39 | 472,918 | -0.02(-0.13%) |
May 30, 2018 | 16.38 | 16.43 | 16.37 | 16.41 | 701,273 | +0.08(+0.47%) |
May 29, 2018 | 16.26 | 16.35 | 16.26 | 16.33 | 939,390 | +0.08(+0.47%) |
May 25, 2018 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 16.28 | 16.28 | 16.24 | 16.26 | 496,265 | +0.00(+0.00%) |
May 23, 2018 | 16.14 | 16.28 | 16.13 | 16.26 | 672,713 | +0.09(+0.56%) |
May 22, 2018 | 16.15 | 16.17 | 16.13 | 16.17 | 726,830 | +0.05(+0.30%) |
May 21, 2018 | 16.05 | 16.14 | 16.04 | 16.12 | 765,624 | +0.10(+0.65%) |
May 18, 2018 | 15.92 | 16.04 | 15.89 | 16.01 | 430,127 | +0.09(+0.57%) |
May 17, 2018 | 15.93 | 15.96 | 15.87 | 15.92 | 526,981 | -0.01(-0.04%) |
May 16, 2018 | 15.85 | 15.96 | 15.83 | 15.93 | 546,469 | +0.10(+0.66%) |
May 15, 2018 | 15.77 | 15.84 | 15.77 | 15.83 | 373,257 | -0.01(-0.04%) |
May 14, 2018 | 15.83 | 15.85 | 15.77 | 15.83 | 497,336 | +0.04(+0.26%) |
May 11, 2018 | 15.76 | 15.82 | 15.74 | 15.79 | 599,912 | +0.04(+0.26%) |
May 10, 2018 | 15.86 | 15.88 | 15.73 | 15.75 | 955,752 | -0.07(-0.42%) |
May 09, 2018 | 15.83 | 15.84 | 15.79 | 15.82 | 759,342 | +0.03(+0.17%) |
May 08, 2018 | 15.85 | 15.88 | 15.77 | 15.79 | 636,747 | -0.04(-0.26%) |
May 07, 2018 | 15.95 | 15.96 | 15.81 | 15.83 | 771,118 | -0.12(-0.73%) |
May 04, 2018 | 15.84 | 15.95 | 15.79 | 15.95 | 545,516 | +0.15(+0.96%) |
May 03, 2018 | 15.82 | 15.86 | 15.69 | 15.79 | 744,840 | +0.03(+0.18%) |
May 02, 2018 | 15.86 | 15.92 | 15.77 | 15.77 | 808,740 | -0.10(-0.61%) |
May 01, 2018 | 15.73 | 15.91 | 15.73 | 15.86 | 767,901 | +0.12(+0.79%) |
Apr 30, 2018 | 15.82 | 15.91 | 15.73 | 15.74 | 778,595 | -0.12(-0.78%) |
Apr 27, 2018 | 15.85 | 15.86 | 15.76 | 15.86 | 707,342 | +0.08(+0.52%) |
Apr 26, 2018 | 15.78 | 15.83 | 15.77 | 15.78 | 557,260 | +0.01(+0.09%) |
Apr 25, 2018 | 15.73 | 15.80 | 15.73 | 15.77 | 534,815 | +0.04(+0.26%) |
Apr 24, 2018 | 15.92 | 15.92 | 15.72 | 15.73 | 705,988 | -0.12(-0.78%) |
Apr 23, 2018 | 15.86 | 15.88 | 15.74 | 15.85 | 778,431 | +0.01(+0.04%) |
Apr 20, 2018 | 15.86 | 15.90 | 15.82 | 15.84 | 311,283 | -0.01(-0.09%) |
Apr 19, 2018 | 15.86 | 15.87 | 15.81 | 15.86 | 334,487 | -0.01(-0.09%) |
Apr 18, 2018 | 15.91 | 15.94 | 15.85 | 15.87 | 534,566 | -0.05(-0.30%) |
Apr 17, 2018 | 15.88 | 15.98 | 15.86 | 15.92 | 645,300 | +0.06(+0.39%) |
Apr 16, 2018 | 15.88 | 15.88 | 15.79 | 15.86 | 667,851 | +0.09(+0.57%) |
Apr 13, 2018 | 15.86 | 15.90 | 15.72 | 15.77 | 1,126,976 | -0.11(-0.69%) |
Apr 12, 2018 | 16.04 | 16.07 | 15.88 | 15.88 | 514,934 | -0.17(-1.03%) |
Apr 11, 2018 | 16.05 | 16.11 | 15.97 | 16.04 | 548,303 | +0.05(+0.32%) |
Apr 10, 2018 | 16.09 | 16.12 | 15.98 | 15.99 | 609,200 | -0.08(-0.51%) |
Apr 09, 2018 | 16.03 | 16.09 | 16.00 | 16.07 | 598,509 | +0.08(+0.51%) |
Apr 06, 2018 | 15.96 | 16.06 | 15.95 | 15.99 | 697,574 | +0.10(+0.65%) |
Apr 05, 2018 | 15.92 | 15.96 | 15.87 | 15.89 | 547,894 | -0.04(-0.26%) |
Apr 04, 2018 | 15.75 | 15.94 | 15.74 | 15.93 | 764,062 | +0.11(+0.69%) |
Apr 03, 2018 | 15.85 | 15.86 | 15.75 | 15.82 | 1,068,912 | +0.05(+0.30%) |
Apr 02, 2018 | 15.68 | 15.96 | 15.68 | 15.77 | 1,778,194 | +0.10(+0.66%) |
Mar 29, 2018 | 15.67 | 15.67 | 15.67 | 0 | -0.02(-0.13%) | |
Mar 28, 2018 | 15.88 | 15.88 | 15.67 | 15.69 | 760,182 | -0.17(-1.08%) |
Mar 27, 2018 | 15.86 | 15.88 | 15.79 | 15.86 | 970,085 | +0.09(+0.56%) |
Mar 26, 2018 | 15.75 | 15.86 | 15.66 | 15.77 | 896,246 | +0.12(+0.74%) |
Mar 23, 2018 | 15.62 | 15.72 | 15.58 | 15.66 | 753,426 | +0.06(+0.40%) |
Mar 22, 2018 | 15.47 | 15.64 | 15.41 | 15.59 | 657,299 | +0.10(+0.62%) |
Mar 21, 2018 | 15.36 | 15.53 | 15.36 | 15.50 | 400,903 | +0.10(+0.67%) |
Mar 20, 2018 | 15.51 | 15.55 | 15.35 | 15.40 | 760,373 | -0.14(-0.88%) |
Mar 19, 2018 | 15.75 | 15.75 | 15.52 | 15.53 | 890,516 | -0.24(-1.52%) |
Mar 16, 2018 | 15.79 | 15.81 | 15.75 | 15.77 | 561,338 | +0.03(+0.17%) |
Mar 15, 2018 | 15.78 | 15.81 | 15.72 | 15.75 | 561,310 | -0.01(-0.04%) |
Mar 14, 2018 | 15.69 | 15.77 | 15.66 | 15.75 | 875,838 | +0.06(+0.39%) |
Mar 13, 2018 | 15.72 | 15.74 | 15.61 | 15.69 | 748,497 | -0.03(-0.22%) |
Mar 12, 2018 | 15.63 | 15.75 | 15.62 | 15.72 | 766,028 | +0.08(+0.53%) |
Mar 09, 2018 | 15.58 | 15.68 | 15.53 | 15.64 | 1,047,143 | +0.10(+0.63%) |
Mar 08, 2018 | 15.47 | 15.55 | 15.47 | 15.54 | 917,312 | +0.10(+0.66%) |
Mar 07, 2018 | 15.46 | 15.44 | 778,194 | +0.03(+0.18%) | ||
Mar 06, 2018 | 15.41 | 15.43 | 15.37 | 15.41 | 693,429 | +0.06(+0.40%) |
Mar 05, 2018 | 15.30 | 15.38 | 15.30 | 15.35 | 811,706 | +0.06(+0.40%) |
Mar 02, 2018 | 15.20 | 15.32 | 15.19 | 15.29 | 997,899 | +0.12(+0.81%) |