Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.19 | 16.20 | 16.12 | 16.20 | 9,849 | +0.02(+0.12%) |
May 30, 2018 | 16.05 | 16.20 | 16.05 | 16.18 | 11,572 | +0.20(+1.25%) |
May 29, 2018 | 16.04 | 16.08 | 15.98 | 15.98 | 4,225 | -0.20(-1.24%) |
May 25, 2018 | 16.18 | 16.18 | 16.18 | 0 | -0.13(-0.80%) | |
May 24, 2018 | 16.33 | 16.35 | 16.25 | 16.31 | 14,859 | -0.01(-0.06%) |
May 23, 2018 | 16.18 | 16.32 | 16.18 | 16.32 | 8,570 | +0.08(+0.49%) |
May 22, 2018 | 16.19 | 16.34 | 16.19 | 16.24 | 3,258 | +0.09(+0.56%) |
May 21, 2018 | 16.03 | 16.22 | 16.03 | 16.15 | 13,799 | +0.15(+0.94%) |
May 18, 2018 | 16.13 | 16.16 | 16.00 | 16.00 | 24,707 | +0.01(+0.06%) |
May 17, 2018 | 16.01 | 16.08 | 15.98 | 15.99 | 10,803 | -0.06(-0.37%) |
May 16, 2018 | 16.00 | 16.05 | 15.91 | 16.05 | 5,604 | -0.02(-0.12%) |
May 15, 2018 | 15.92 | 16.07 | 15.92 | 16.07 | 33,370 | +0.09(+0.56%) |
May 14, 2018 | 15.98 | 16.01 | 15.97 | 15.98 | 6,089 | +0.07(+0.41%) |
May 11, 2018 | 15.98 | 15.99 | 15.90 | 15.91 | 3,477 | -0.03(-0.18%) |
May 10, 2018 | 16.02 | 16.02 | 15.87 | 15.94 | 1,355 | -0.02(-0.11%) |
May 09, 2018 | 15.88 | 15.96 | 15.88 | 15.96 | 14,730 | +0.08(+0.50%) |
May 08, 2018 | 15.76 | 15.90 | 15.66 | 15.88 | 8,531 | +0.05(+0.32%) |
May 07, 2018 | 15.85 | 15.93 | 15.83 | 15.83 | 12,529 | -0.01(-0.06%) |
May 04, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 369 | +0.11(+0.70%) |
May 03, 2018 | 15.66 | 15.82 | 15.65 | 15.73 | 10,203 | +0.05(+0.32%) |
May 02, 2018 | 15.75 | 15.79 | 15.67 | 15.68 | 15,276 | -0.04(-0.25%) |
May 01, 2018 | 15.70 | 15.72 | 15.63 | 15.72 | 42,570 | -0.05(-0.32%) |
Apr 30, 2018 | 15.75 | 15.80 | 15.68 | 15.77 | 12,682 | +0.01(+0.06%) |
Apr 27, 2018 | 15.70 | 15.76 | 15.64 | 15.76 | 8,773 | -0.02(-0.13%) |
Apr 26, 2018 | 15.68 | 15.78 | 15.68 | 15.78 | 45,781 | +0.09(+0.57%) |
Apr 25, 2018 | 15.70 | 15.74 | 15.64 | 15.69 | 14,982 | -0.02(-0.13%) |
Apr 24, 2018 | 15.77 | 15.77 | 15.71 | 15.71 | 2,377 | -0.07(-0.44%) |
Apr 23, 2018 | 15.71 | 15.78 | 15.65 | 15.78 | 14,185 | -0.05(-0.32%) |
Apr 20, 2018 | 15.88 | 15.93 | 15.81 | 15.83 | 15,187 | -0.05(-0.31%) |
Apr 19, 2018 | 15.94 | 16.00 | 15.88 | 15.88 | 4,776 | -0.17(-1.06%) |
Apr 18, 2018 | 15.87 | 16.05 | 15.87 | 16.05 | 9,910 | +0.37(+2.35%) |
Apr 17, 2018 | 15.73 | 15.73 | 15.61 | 15.68 | 22,383 | +0.05(+0.33%) |
Apr 16, 2018 | 15.74 | 15.74 | 15.63 | 15.63 | 8,236 | -0.06(-0.38%) |
Apr 13, 2018 | 15.66 | 15.70 | 15.62 | 15.69 | 12,508 | +0.06(+0.38%) |
Apr 12, 2018 | 15.63 | 15.66 | 15.58 | 15.63 | 6,428 | -0.08(-0.51%) |
Apr 11, 2018 | 15.60 | 15.72 | 15.60 | 15.71 | 3,598 | +0.11(+0.71%) |
Apr 10, 2018 | 15.54 | 15.69 | 15.54 | 15.60 | 43,920 | +0.18(+1.18%) |
Apr 09, 2018 | 15.35 | 15.44 | 15.32 | 15.42 | 8,439 | +0.20(+1.31%) |
Apr 06, 2018 | 15.21 | 15.27 | 15.21 | 15.22 | 10,246 | -0.13(-0.85%) |
Apr 05, 2018 | 15.30 | 15.38 | 15.24 | 15.35 | 60,971 | +0.18(+1.19%) |
Apr 04, 2018 | 15.10 | 15.23 | 15.10 | 15.17 | 230,896 | -0.12(-0.82%) |
Apr 03, 2018 | 15.24 | 15.33 | 15.24 | 15.29 | 4,178 | +0.04(+0.30%) |
Apr 02, 2018 | 15.40 | 15.40 | 15.22 | 15.25 | 8,558 | -0.15(-0.97%) |
Mar 29, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.16(+1.04%) | |
Mar 28, 2018 | 15.31 | 15.31 | 15.24 | 15.24 | 15,851 | -0.09(-0.58%) |
Mar 27, 2018 | 15.37 | 15.39 | 15.30 | 15.33 | 16,698 | -0.04(-0.26%) |
Mar 26, 2018 | 15.39 | 15.39 | 15.29 | 15.37 | 29,285 | -0.02(-0.13%) |
Mar 23, 2018 | 15.30 | 15.39 | 15.30 | 15.39 | 8,016 | +0.08(+0.55%) |
Mar 22, 2018 | 15.34 | 15.39 | 15.30 | 15.31 | 6,821 | -0.11(-0.74%) |
Mar 21, 2018 | 15.28 | 15.42 | 15.26 | 15.42 | 15,006 | +0.24(+1.58%) |
Mar 20, 2018 | 15.23 | 15.25 | 15.18 | 15.18 | 7,107 | +0.02(+0.13%) |
Mar 19, 2018 | 15.01 | 15.22 | 15.01 | 15.16 | 9,728 | -0.13(-0.87%) |
Mar 16, 2018 | 15.25 | 15.34 | 15.25 | 15.29 | 8,895 | +0.03(+0.22%) |
Mar 15, 2018 | 15.27 | 15.29 | 15.26 | 15.26 | 4,451 | -0.04(-0.28%) |
Mar 14, 2018 | 15.33 | 15.35 | 15.30 | 15.30 | 7,132 | -0.02(-0.11%) |
Mar 13, 2018 | 15.28 | 15.38 | 15.27 | 15.32 | 4,864 | +0.04(+0.26%) |
Mar 12, 2018 | 15.31 | 15.35 | 15.28 | 15.28 | 10,393 | -0.03(-0.20%) |
Mar 09, 2018 | 15.31 | 15.37 | 15.31 | 15.31 | 16,185 | +0.06(+0.39%) |
Mar 08, 2018 | 15.19 | 15.25 | 15.18 | 15.25 | 19,719 | -0.06(-0.39%) |
Mar 07, 2018 | 15.28 | 15.31 | 5,245 | -0.18(-1.16%) | ||
Mar 06, 2018 | 15.46 | 15.52 | 15.46 | 15.49 | 37,495 | +0.01(+0.05%) |
Mar 05, 2018 | 15.44 | 15.48 | 15.34 | 15.48 | 23,584 | +0.13(+0.87%) |
Mar 02, 2018 | 15.38 | 15.38 | 15.28 | 15.35 | 21,849 | -0.06(-0.39%) |