Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.41 | 16.43 | 16.26 | 16.34 | 185,251 | -0.06(-0.39%) |
May 30, 2018 | 16.35 | 16.43 | 16.28 | 16.40 | 131,623 | +0.17(+1.07%) |
May 29, 2018 | 16.14 | 16.36 | 16.14 | 16.23 | 121,786 | -0.11(-0.67%) |
May 25, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.20(-1.22%) | |
May 24, 2018 | 16.31 | 16.57 | 16.31 | 16.54 | 107,024 | +0.23(+1.40%) |
May 23, 2018 | 16.06 | 16.37 | 16.06 | 16.31 | 64,932 | +0.14(+0.85%) |
May 22, 2018 | 16.32 | 16.41 | 16.16 | 16.17 | 124,982 | -0.13(-0.79%) |
May 21, 2018 | 16.25 | 16.34 | 16.14 | 16.30 | 348,731 | +0.05(+0.34%) |
May 18, 2018 | 16.14 | 16.29 | 16.01 | 16.25 | 137,420 | -0.02(-0.11%) |
May 17, 2018 | 16.26 | 16.33 | 16.21 | 16.26 | 314,621 | -0.03(-0.17%) |
May 16, 2018 | 16.29 | 16.36 | 16.25 | 16.29 | 389,328 | -0.02(-0.11%) |
May 15, 2018 | 16.30 | 16.44 | 16.22 | 16.31 | 594,372 | -0.38(-2.30%) |
May 14, 2018 | 16.77 | 16.81 | 16.62 | 16.69 | 746,813 | -0.06(-0.38%) |
May 11, 2018 | 16.81 | 16.83 | 16.68 | 16.76 | 222,705 | -0.02(-0.11%) |
May 10, 2018 | 16.70 | 16.80 | 16.66 | 16.78 | 79,328 | +0.18(+1.10%) |
May 09, 2018 | 16.64 | 16.70 | 16.53 | 16.59 | 185,373 | -0.04(-0.22%) |
May 08, 2018 | 16.53 | 16.68 | 16.35 | 16.63 | 98,600 | +0.03(+0.17%) |
May 07, 2018 | 16.61 | 16.71 | 16.57 | 16.60 | 39,945 | -0.05(-0.33%) |
May 04, 2018 | 16.56 | 16.69 | 16.47 | 16.66 | 75,237 | +0.01(+0.05%) |
May 03, 2018 | 16.69 | 16.75 | 16.59 | 16.65 | 116,394 | +0.16(+0.94%) |
May 02, 2018 | 16.47 | 16.77 | 16.45 | 16.49 | 224,941 | +0.07(+0.45%) |
May 01, 2018 | 16.34 | 16.47 | 16.24 | 16.42 | 112,279 | -0.05(-0.28%) |
Apr 30, 2018 | 16.61 | 16.71 | 16.41 | 16.46 | 263,352 | -0.29(-1.75%) |
Apr 27, 2018 | 16.66 | 16.78 | 16.64 | 16.76 | 39,268 | +0.18(+1.10%) |
Apr 26, 2018 | 16.58 | 16.71 | 16.49 | 16.57 | 178,695 | +0.04(+0.22%) |
Apr 25, 2018 | 16.47 | 16.65 | 16.38 | 16.54 | 167,708 | -0.17(-1.04%) |
Apr 24, 2018 | 16.59 | 16.76 | 16.57 | 16.71 | 100,471 | +0.18(+1.11%) |
Apr 23, 2018 | 16.54 | 16.60 | 16.44 | 16.53 | 64,334 | -0.16(-0.93%) |
Apr 20, 2018 | 16.75 | 16.78 | 16.62 | 16.68 | 201,391 | -0.21(-1.24%) |
Apr 19, 2018 | 16.94 | 17.00 | 16.76 | 16.89 | 290,151 | +0.01(+0.05%) |
Apr 18, 2018 | 16.80 | 17.08 | 16.80 | 16.89 | 596,771 | +0.12(+0.71%) |
Apr 17, 2018 | 16.70 | 16.82 | 16.64 | 16.77 | 155,143 | +0.02(+0.11%) |
Apr 16, 2018 | 16.81 | 16.85 | 16.66 | 16.75 | 331,700 | -0.07(-0.44%) |
Apr 13, 2018 | 16.71 | 16.91 | 16.62 | 16.82 | 299,880 | +0.30(+1.83%) |
Apr 12, 2018 | 16.55 | 16.60 | 16.48 | 16.52 | 268,842 | -0.15(-0.88%) |
Apr 11, 2018 | 16.49 | 16.83 | 16.41 | 16.67 | 453,003 | +0.35(+2.13%) |
Apr 10, 2018 | 16.28 | 16.41 | 16.16 | 16.32 | 121,580 | +0.16(+0.96%) |
Apr 09, 2018 | 16.27 | 16.27 | 16.04 | 16.16 | 103,851 | -0.12(-0.73%) |
Apr 06, 2018 | 16.26 | 16.37 | 16.24 | 16.28 | 96,961 | +0.11(+0.68%) |
Apr 05, 2018 | 15.97 | 16.18 | 15.97 | 16.17 | 46,032 | +0.03(+0.17%) |
Apr 04, 2018 | 16.29 | 16.38 | 16.11 | 16.14 | 141,868 | -0.05(-0.34%) |
Apr 03, 2018 | 16.38 | 16.38 | 16.10 | 16.20 | 325,184 | -0.26(-1.56%) |
Apr 02, 2018 | 16.24 | 16.54 | 16.24 | 16.46 | 471,964 | +0.27(+1.70%) |
Mar 29, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.19(+1.20%) | |
Mar 28, 2018 | 16.15 | 16.15 | 15.93 | 15.99 | 249,116 | -0.31(-1.91%) |
Mar 27, 2018 | 16.38 | 16.39 | 16.19 | 16.30 | 321,952 | -0.25(-1.49%) |
Mar 26, 2018 | 16.39 | 16.62 | 16.37 | 16.55 | 327,834 | +0.27(+1.69%) |
Mar 23, 2018 | 16.17 | 16.44 | 16.07 | 16.27 | 331,571 | +0.47(+2.95%) |
Mar 22, 2018 | 15.91 | 16.00 | 15.79 | 15.81 | 448,052 | -0.18(-1.14%) |
Mar 21, 2018 | 15.74 | 16.10 | 15.59 | 15.99 | 344,330 | +0.42(+2.70%) |
Mar 20, 2018 | 15.68 | 15.72 | 15.53 | 15.57 | 387,633 | -0.16(-0.99%) |
Mar 19, 2018 | 15.66 | 15.79 | 15.56 | 15.72 | 637,964 | +0.09(+0.59%) |
Mar 16, 2018 | 15.65 | 15.71 | 15.53 | 15.63 | 196,662 | -0.04(-0.23%) |
Mar 15, 2018 | 15.78 | 15.81 | 15.65 | 15.67 | 178,331 | -0.26(-1.61%) |
Mar 14, 2018 | 15.89 | 15.96 | 15.83 | 15.93 | 206,382 | +0.07(+0.46%) |
Mar 13, 2018 | 15.99 | 16.03 | 15.82 | 15.85 | 178,184 | -0.07(-0.46%) |
Mar 12, 2018 | 15.82 | 15.97 | 15.69 | 15.93 | 401,451 | +0.09(+0.58%) |
Mar 09, 2018 | 15.93 | 16.02 | 15.80 | 15.83 | 227,450 | -0.12(-0.75%) |
Mar 08, 2018 | 15.88 | 16.01 | 15.79 | 15.95 | 82,168 | +0.07(+0.46%) |
Mar 07, 2018 | 15.82 | 15.88 | 401,477 | -0.35(-2.14%) | ||
Mar 06, 2018 | 15.97 | 16.35 | 15.97 | 16.23 | 240,723 | +0.34(+2.13%) |
Mar 05, 2018 | 15.75 | 15.95 | 15.70 | 15.89 | 446,534 | +0.06(+0.40%) |
Mar 02, 2018 | 15.95 | 16.03 | 15.79 | 15.83 | 170,631 | -0.03(-0.17%) |