Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.46 | 15.72 | 15.46 | 15.64 | 21,893 | +0.06(+0.40%) |
May 30, 2018 | 15.57 | 15.58 | 15.56 | 15.58 | 593 | +0.28(+1.82%) |
May 29, 2018 | 15.26 | 15.38 | 15.26 | 15.30 | 2,358 | -0.55(-3.46%) |
May 25, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.33(-2.05%) | |
May 24, 2018 | 16.18 | 16.18 | 16.17 | 16.18 | 1,365 | -0.11(-0.66%) |
May 23, 2018 | 16.27 | 16.30 | 16.27 | 16.29 | 3,478 | -0.20(-1.20%) |
May 22, 2018 | 16.43 | 16.49 | 16.37 | 16.49 | 1,116 | +0.09(+0.54%) |
May 21, 2018 | 16.40 | 16.41 | 16.40 | 16.40 | 5,313 | +0.00(+0.01%) |
May 18, 2018 | 16.44 | 16.44 | 16.40 | 16.40 | 3,970 | -0.14(-0.87%) |
May 17, 2018 | 16.60 | 16.63 | 16.53 | 16.54 | 7,100 | -0.11(-0.66%) |
May 16, 2018 | 16.68 | 16.68 | 16.59 | 16.65 | 3,958 | -0.26(-1.54%) |
May 14, 2018 | 16.91 | 16.91 | 16.91 | 1 | +0.00(+0.00%) | |
May 11, 2018 | 16.88 | 16.91 | 16.88 | 16.91 | 3,530 | +0.05(+0.28%) |
May 10, 2018 | 16.86 | 16.86 | 16.86 | 16.86 | 111 | -0.16(-0.95%) |
May 09, 2018 | 17.04 | 17.04 | 17.03 | 17.03 | 2,904 | +0.13(+0.74%) |
May 08, 2018 | 16.91 | 16.91 | 16.87 | 16.90 | 8,374 | -0.24(-1.41%) |
May 07, 2018 | 17.14 | 17.21 | 17.13 | 17.14 | 22,298 | +0.04(+0.21%) |
May 04, 2018 | 17.09 | 17.11 | 17.09 | 17.11 | 412 | +0.48(+2.91%) |
May 01, 2018 | 16.62 | 16.62 | 16.62 | 0 | -0.16(-0.93%) | |
Apr 30, 2018 | 16.73 | 16.78 | 16.73 | 16.78 | 1,324 | -0.09(-0.51%) |
Apr 26, 2018 | 16.86 | 16.86 | 16.86 | 6 | +0.10(+0.59%) | |
Apr 23, 2018 | 16.77 | 16.77 | 16.77 | 1 | +0.14(+0.86%) | |
Apr 19, 2018 | 16.62 | 16.62 | 16.62 | 25 | +0.03(+0.16%) | |
Apr 18, 2018 | 16.53 | 16.61 | 16.53 | 16.60 | 886 | +0.08(+0.49%) |
Apr 17, 2018 | 16.51 | 16.51 | 16.48 | 16.51 | 8,908 | +0.18(+1.10%) |
Apr 16, 2018 | 16.32 | 16.34 | 16.32 | 16.34 | 4,983 | +0.02(+0.11%) |
Apr 13, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 2,819 | +0.05(+0.33%) |
Apr 12, 2018 | 16.24 | 16.28 | 16.23 | 16.26 | 2,621 | +0.04(+0.22%) |
Apr 10, 2018 | 16.23 | 16.23 | 16.23 | 8 | +0.06(+0.38%) | |
Apr 09, 2018 | 16.16 | 16.16 | 16.16 | 16.16 | 2,457 | +0.22(+1.38%) |
Apr 06, 2018 | 15.94 | 15.94 | 15.94 | 15.94 | 219 | -0.07(-0.46%) |
Apr 05, 2018 | 16.04 | 16.05 | 16.02 | 16.02 | 15,706 | +0.28(+1.81%) |
Apr 04, 2018 | 15.73 | 15.73 | 15.73 | 15.73 | 220 | -0.04(-0.28%) |
Apr 03, 2018 | 15.66 | 15.80 | 15.66 | 15.78 | 1,126 | +0.18(+1.15%) |
Mar 28, 2018 | 15.60 | 15.60 | 15.60 | 83 | +0.41(+2.73%) | |
Mar 27, 2018 | 15.19 | 15.19 | 15.19 | 15.19 | 601 | -0.31(-2.03%) |
Mar 23, 2018 | 15.50 | 15.50 | 15.50 | 2 | -0.32(-2.04%) | |
Mar 20, 2018 | 15.82 | 15.82 | 15.82 | 20 | -0.02(-0.11%) | |
Mar 19, 2018 | 15.83 | 15.84 | 15.83 | 15.84 | 226 | -0.08(-0.51%) |
Mar 16, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 121 | +0.12(+0.74%) |
Mar 15, 2018 | 15.81 | 15.81 | 15.81 | 15.81 | 1,476 | +0.10(+0.63%) |
Mar 13, 2018 | 15.71 | 15.71 | 15.71 | 15 | -0.14(-0.91%) | |
Mar 12, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 359 | +0.04(+0.28%) |
Mar 09, 2018 | 15.81 | 15.81 | 15.81 | 15.81 | 133 | +0.31(+2.03%) |
Mar 06, 2018 | 15.46 | 15.52 | 15.44 | 15.49 | 3,530 | +0.20(+1.29%) |
Mar 05, 2018 | 15.06 | 15.29 | 15.06 | 15.29 | 489 | -0.02(-0.15%) |
Mar 02, 2018 | 15.30 | 15.32 | 15.28 | 15.32 | 32,134 | -0.14(-0.93%) |