Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.45(-2.89%) | |
May 25, 2018 | 15.47 | 15.47 | 15.47 | 0 | -0.06(-0.40%) | |
May 24, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 193 | -0.35(-2.20%) |
May 22, 2018 | 15.88 | 15.88 | 15.88 | 346 | -0.22(-1.37%) | |
May 21, 2018 | 16.00 | 16.10 | 16.00 | 16.10 | 501 | -0.64(-3.82%) |
May 17, 2018 | 16.74 | 16.74 | 16.74 | 45 | -0.08(-0.48%) | |
May 16, 2018 | 16.82 | 16.82 | 16.82 | 16.82 | 100 | +0.00(+0.00%) |
May 15, 2018 | 16.82 | 16.82 | 16.82 | 16.82 | 1,030 | -0.29(-1.69%) |
May 14, 2018 | 16.92 | 17.11 | 16.92 | 17.11 | 710 | +0.17(+1.00%) |
May 11, 2018 | 16.96 | 16.96 | 16.94 | 16.94 | 3,710 | -0.02(-0.12%) |
May 10, 2018 | 16.99 | 16.99 | 16.96 | 16.96 | 2,440 | +0.02(+0.12%) |
May 09, 2018 | 16.94 | 16.98 | 16.94 | 16.94 | 3,940 | -0.32(-1.85%) |
May 08, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 13,999 | -0.03(-0.17%) |
May 04, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.12(+0.70%) | |
May 03, 2018 | 17.19 | 17.19 | 17.13 | 17.17 | 1,435 | -0.02(-0.12%) |
May 02, 2018 | 17.43 | 17.43 | 17.19 | 17.19 | 3,768 | +0.11(+0.64%) |
May 01, 2018 | 17.36 | 17.36 | 17.08 | 17.08 | 10,455 | -0.24(-1.39%) |
Apr 30, 2018 | 17.53 | 17.53 | 17.31 | 17.32 | 65,003 | +0.27(+1.58%) |
Apr 25, 2018 | 17.05 | 17.05 | 17.05 | 1 | -0.23(-1.33%) | |
Apr 23, 2018 | 17.28 | 17.28 | 17.28 | 0 | +0.16(+0.93%) | |
Apr 20, 2018 | 17.12 | 17.12 | 17.12 | 17.12 | 1,100 | -0.18(-1.01%) |
Apr 19, 2018 | 17.30 | 17.30 | 17.30 | 17.30 | 12,462 | -0.01(-0.09%) |
Apr 16, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.08(+0.46%) | |
Apr 13, 2018 | 17.12 | 17.23 | 17.12 | 17.23 | 596 | +0.21(+1.23%) |
Apr 12, 2018 | 16.99 | 17.02 | 16.99 | 17.02 | 1,306 | +0.00(+0.00%) |
Apr 11, 2018 | 17.25 | 17.39 | 17.02 | 17.02 | 1,760 | +0.00(+0.00%) |
Apr 10, 2018 | 16.80 | 17.02 | 16.80 | 17.02 | 670 | +0.43(+2.59%) |
Apr 09, 2018 | 16.60 | 16.78 | 16.59 | 16.59 | 749 | +0.01(+0.06%) |
Apr 06, 2018 | 16.58 | 16.58 | 16.58 | 16.58 | 1,680 | +0.17(+1.04%) |
Apr 05, 2018 | 16.41 | 16.41 | 16.41 | 16.41 | 232 | +0.36(+2.24%) |
Apr 04, 2018 | 16.03 | 16.05 | 16.03 | 16.05 | 2,200 | +0.07(+0.44%) |
Apr 03, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 1,011 | +0.09(+0.57%) |
Apr 02, 2018 | 16.17 | 16.17 | 15.89 | 15.89 | 3,984 | +0.05(+0.32%) |
Mar 28, 2018 | 15.84 | 15.84 | 15.84 | 0 | -0.30(-1.86%) | |
Mar 27, 2018 | 15.97 | 16.14 | 15.97 | 16.14 | 3,584 | -0.02(-0.09%) |
Mar 26, 2018 | 16.16 | 16.16 | 16.13 | 16.16 | 16,831 | +0.19(+1.16%) |
Mar 23, 2018 | 16.02 | 16.13 | 15.97 | 15.97 | 5,209 | +0.22(+1.40%) |
Mar 22, 2018 | 15.73 | 15.75 | 15.73 | 15.75 | 2,675 | -0.51(-3.14%) |
Mar 21, 2018 | 16.17 | 16.26 | 16.17 | 16.26 | 750 | +0.17(+1.06%) |
Mar 20, 2018 | 16.25 | 16.25 | 16.09 | 16.09 | 22,201 | -0.18(-1.11%) |
Mar 19, 2018 | 16.36 | 16.36 | 16.27 | 16.27 | 3,344 | -0.16(-0.97%) |
Mar 16, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 1,680 | +0.18(+1.11%) |
Mar 15, 2018 | 16.14 | 16.25 | 16.14 | 16.25 | 4,569 | +0.19(+1.18%) |
Mar 13, 2018 | 16.06 | 16.06 | 16.06 | 0 | -0.15(-0.94%) | |
Mar 12, 2018 | 16.21 | 16.21 | 16.21 | 16.21 | 420 | +0.02(+0.13%) |
Mar 09, 2018 | 16.29 | 16.35 | 16.19 | 16.19 | 4,100 | +0.01(+0.06%) |
Mar 08, 2018 | 16.17 | 16.18 | 16.17 | 16.18 | 700 | -0.02(-0.12%) |
Mar 07, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 1,705 | -0.09(-0.55%) |
Mar 06, 2018 | 16.34 | 16.38 | 16.29 | 16.29 | 1,495 | +0.23(+1.43%) |
Mar 05, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 6,202 | +0.09(+0.56%) |
Mar 02, 2018 | 15.83 | 15.97 | 15.83 | 15.97 | 15,511 | +0.07(+0.44%) |