Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.72 | 15.73 | 15.72 | 15.72 | 24,329 | +0.02(+0.10%) |
May 30, 2018 | 15.71 | 15.71 | 15.69 | 15.70 | 10,097 | -0.04(-0.28%) |
May 29, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 2,902 | -0.00(-0.02%) |
May 25, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 15.80 | 15.81 | 15.76 | 15.76 | 30,085 | -0.05(-0.29%) |
May 23, 2018 | 15.79 | 15.82 | 15.79 | 15.81 | 6,089 | -0.01(-0.06%) |
May 22, 2018 | 15.84 | 15.84 | 15.78 | 15.82 | 29,241 | -0.02(-0.13%) |
May 21, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 1,378 | -0.02(-0.13%) |
May 18, 2018 | 15.81 | 15.86 | 15.81 | 15.86 | 15,063 | +0.01(+0.07%) |
May 17, 2018 | 15.86 | 15.86 | 15.82 | 15.85 | 42,641 | -0.00(-0.01%) |
May 16, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 4,274 | +0.02(+0.13%) |
May 15, 2018 | 15.83 | 15.84 | 15.82 | 15.83 | 53,667 | -0.02(-0.13%) |
May 14, 2018 | 15.84 | 15.85 | 15.84 | 15.85 | 4,778 | +0.00(+0.01%) |
May 11, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 7,286 | -0.00(-0.02%) |
May 10, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 3,976 | +0.06(+0.36%) |
May 09, 2018 | 15.84 | 15.84 | 15.79 | 15.79 | 127,748 | -0.04(-0.27%) |
May 08, 2018 | 15.82 | 15.85 | 15.80 | 15.84 | 4,984 | -0.00(-0.00%) |
May 07, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 2,610 | +0.01(+0.05%) |
May 04, 2018 | 15.82 | 15.85 | 15.80 | 15.83 | 23,448 | +0.01(+0.06%) |
May 03, 2018 | 15.83 | 15.83 | 15.82 | 15.82 | 62,392 | -0.05(-0.32%) |
May 02, 2018 | 15.89 | 15.89 | 15.86 | 15.87 | 45,586 | -0.02(-0.12%) |
May 01, 2018 | 15.87 | 15.90 | 15.87 | 15.89 | 138,671 | -0.05(-0.32%) |
Apr 30, 2018 | 15.96 | 15.97 | 15.93 | 15.94 | 13,145 | -0.03(-0.18%) |
Apr 27, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 6,593 | +0.00(+0.01%) |
Apr 26, 2018 | 15.97 | 15.97 | 15.94 | 15.97 | 9,678 | +0.02(+0.14%) |
Apr 25, 2018 | 15.97 | 15.97 | 15.94 | 15.94 | 75,580 | -0.02(-0.13%) |
Apr 24, 2018 | 15.97 | 15.97 | 15.96 | 15.97 | 15,258 | +0.00(+0.02%) |
Apr 23, 2018 | 15.96 | 16.00 | 15.96 | 15.96 | 10,255 | -0.03(-0.20%) |
Apr 20, 2018 | 15.99 | 16.00 | 15.99 | 15.99 | 8,293 | -0.00(-0.03%) |
Apr 19, 2018 | 15.99 | 16.00 | 15.99 | 16.00 | 9,720 | +0.01(+0.09%) |
Apr 18, 2018 | 16.00 | 16.00 | 15.98 | 15.98 | 3,983 | -0.01(-0.05%) |
Apr 17, 2018 | 15.99 | 16.01 | 15.99 | 15.99 | 62,726 | -0.03(-0.16%) |
Apr 16, 2018 | 16.01 | 16.02 | 15.99 | 16.02 | 26,897 | +0.04(+0.24%) |
Apr 13, 2018 | 16.01 | 16.01 | 15.97 | 15.98 | 89,946 | +0.00(+0.03%) |
Apr 12, 2018 | 15.99 | 15.99 | 15.97 | 15.98 | 7,783 | +0.01(+0.09%) |
Apr 11, 2018 | 15.95 | 16.00 | 15.95 | 15.96 | 12,021 | -0.04(-0.25%) |
Apr 10, 2018 | 16.00 | 16.01 | 15.97 | 16.00 | 199,224 | +0.01(+0.04%) |
Apr 09, 2018 | 15.99 | 16.00 | 15.97 | 15.99 | 7,474 | +0.02(+0.14%) |
Apr 06, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 661 | +0.00(+0.00%) |
Apr 05, 2018 | 15.97 | 15.97 | 15.96 | 15.97 | 6,842 | +0.02(+0.13%) |
Apr 04, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 3,381 | +0.00(+0.03%) |
Apr 03, 2018 | 15.95 | 15.96 | 15.95 | 15.95 | 24,742 | -0.03(-0.17%) |
Apr 02, 2018 | 15.98 | 15.98 | 15.97 | 15.97 | 3,236 | -0.08(-0.51%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 16.04 | 16.04 | 16.04 | 16.04 | 2,119 | -0.02(-0.13%) |
Mar 27, 2018 | 16.03 | 16.06 | 16.03 | 16.06 | 5,768 | +0.05(+0.29%) |
Mar 26, 2018 | 16.06 | 16.06 | 16.02 | 16.02 | 19,587 | -0.02(-0.09%) |
Mar 23, 2018 | 16.05 | 16.05 | 16.02 | 16.03 | 10,412 | -0.04(-0.26%) |
Mar 22, 2018 | 16.09 | 16.09 | 16.07 | 16.07 | 9,678 | -0.02(-0.11%) |
Mar 21, 2018 | 16.10 | 16.11 | 16.09 | 16.09 | 16,150 | -0.02(-0.15%) |
Mar 20, 2018 | 16.12 | 16.12 | 16.11 | 16.11 | 3,090 | -0.04(-0.25%) |
Mar 19, 2018 | 16.16 | 16.17 | 16.15 | 16.16 | 7,698 | +0.00(+0.02%) |
Mar 16, 2018 | 16.14 | 16.15 | 16.14 | 16.15 | 4,644 | +0.00(+0.01%) |
Mar 15, 2018 | 16.14 | 16.15 | 16.13 | 16.15 | 5,197 | -0.01(-0.04%) |
Mar 14, 2018 | 16.15 | 16.16 | 16.14 | 16.16 | 5,743 | +0.01(+0.04%) |
Mar 13, 2018 | 16.16 | 16.17 | 16.15 | 16.15 | 5,525 | -0.03(-0.19%) |
Mar 12, 2018 | 16.18 | 16.18 | 16.18 | 16.18 | 3,679 | -0.00(-0.02%) |
Mar 09, 2018 | 16.18 | 16.19 | 16.16 | 16.18 | 3,983 | -0.03(-0.22%) |
Mar 08, 2018 | 16.23 | 16.23 | 16.21 | 16.22 | 11,791 | +0.01(+0.08%) |
Mar 07, 2018 | 16.21 | 16.21 | 16.21 | 16.21 | 995 | +0.00(+0.03%) |
Mar 06, 2018 | 16.23 | 16.23 | 16.20 | 16.20 | 5,525 | +0.01(+0.05%) |
Mar 05, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 121 | +0.01(+0.06%) |
Mar 02, 2018 | 16.17 | 16.18 | 16.14 | 16.18 | 18,609 | -0.01(-0.03%) |