Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.45 | 16.42 | 16.44 | 0 | -0.09(-0.57%) | |
May 30, 2018 | 16.54 | 16.52 | 16.54 | 0 | +0.12(+0.76%) | |
May 29, 2018 | 16.42 | 16.38 | 16.41 | 0 | -0.07(-0.45%) | |
May 28, 2018 | 16.53 | 16.44 | 16.48 | 0 | -0.01(-0.06%) | |
May 27, 2018 | 16.53 | 16.50 | 16.50 | 0 | -0.02(-0.15%) | |
May 26, 2018 | 16.74 | 16.50 | 16.52 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 16.74 | 16.50 | 16.52 | 0 | -0.17(-1.02%) | |
May 24, 2018 | 16.70 | 16.68 | 16.69 | 0 | +0.22(+1.34%) | |
May 23, 2018 | 16.50 | 16.46 | 16.47 | 0 | -0.11(-0.63%) | |
May 22, 2018 | 16.57 | 16.55 | 16.57 | 0 | +0.04(+0.24%) | |
May 21, 2018 | 16.55 | 16.52 | 16.54 | 0 | +0.09(+0.55%) | |
May 20, 2018 | 16.47 | 16.41 | 16.45 | 0 | -0.02(-0.12%) | |
May 19, 2018 | 16.48 | 16.37 | 16.46 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 16.48 | 16.37 | 16.46 | 0 | +0.02(+0.09%) | |
May 17, 2018 | 16.45 | 16.44 | 16.45 | 0 | +0.06(+0.40%) | |
May 16, 2018 | 16.39 | 16.36 | 16.39 | 0 | +0.10(+0.58%) | |
May 15, 2018 | 16.30 | 16.27 | 16.29 | 0 | -0.26(-1.54%) | |
May 14, 2018 | 16.57 | 16.53 | 16.55 | 0 | -0.16(-0.99%) | |
May 13, 2018 | 16.72 | 16.68 | 16.71 | 0 | +0.01(+0.06%) | |
May 12, 2018 | 16.86 | 16.67 | 16.70 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 16.86 | 16.67 | 16.70 | 0 | -0.05(-0.27%) | |
May 10, 2018 | 16.78 | 16.75 | 16.75 | 0 | +0.22(+1.33%) | |
May 09, 2018 | 16.53 | 16.50 | 16.52 | 0 | +0.00(+0.03%) | |
May 08, 2018 | 16.52 | 16.50 | 16.52 | 0 | +0.02(+0.09%) | |
May 07, 2018 | 16.52 | 16.50 | 16.50 | 0 | -0.05(-0.27%) | |
May 06, 2018 | 16.57 | 16.54 | 16.55 | 0 | -0.00(-0.03%) | |
May 05, 2018 | 16.56 | 16.39 | 16.55 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 16.56 | 16.39 | 16.55 | 0 | +0.08(+0.49%) | |
May 03, 2018 | 16.48 | 16.45 | 16.48 | 0 | +0.05(+0.33%) | |
May 02, 2018 | 16.43 | 16.40 | 16.42 | 0 | +0.22(+1.36%) | |
May 01, 2018 | 16.20 | 16.18 | 16.20 | 0 | -0.15(-0.92%) | |
Apr 30, 2018 | 16.37 | 16.34 | 16.35 | 0 | -0.21(-1.27%) | |
Apr 29, 2018 | 16.56 | 16.54 | 16.56 | 0 | +0.01(+0.06%) | |
Apr 28, 2018 | 16.61 | 16.48 | 16.55 | 0 | +0.00(+0.00%) | |
Apr 27, 2018 | 16.61 | 16.48 | 16.55 | 0 | +0.05(+0.32%) | |
Apr 26, 2018 | 16.50 | 0 | -0.05(-0.32%) | |||
Apr 25, 2018 | 16.55 | 16.52 | 16.55 | 0 | -0.14(-0.84%) | |
Apr 24, 2018 | 16.70 | 16.69 | 16.69 | 0 | +0.07(+0.39%) | |
Apr 23, 2018 | 16.63 | 16.61 | 16.62 | 0 | -0.48(-2.78%) | |
Apr 22, 2018 | 17.14 | 17.07 | 17.10 | 0 | -0.01(-0.09%) | |
Apr 21, 2018 | 17.26 | 17.04 | 17.11 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 17.26 | 17.04 | 17.11 | 0 | -0.14(-0.81%) | |
Apr 19, 2018 | 17.26 | 17.23 | 17.25 | 0 | +0.04(+0.20%) | |
Apr 18, 2018 | 17.24 | 17.20 | 17.22 | 0 | +0.45(+2.65%) | |
Apr 17, 2018 | 16.80 | 16.77 | 16.77 | 0 | +0.09(+0.57%) | |
Apr 16, 2018 | 16.70 | 16.66 | 16.68 | 0 | +0.07(+0.42%) | |
Apr 15, 2018 | 16.67 | 16.57 | 16.61 | 0 | -0.04(-0.21%) | |
Apr 14, 2018 | 16.68 | 16.45 | 16.64 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 16.68 | 16.45 | 16.64 | 0 | +0.18(+1.06%) | |
Apr 12, 2018 | 16.48 | 16.45 | 16.47 | 0 | -0.19(-1.11%) | |
Apr 11, 2018 | 16.68 | 16.66 | 16.66 | 0 | +0.08(+0.45%) | |
Apr 10, 2018 | 16.58 | 16.55 | 16.58 | 0 | +0.11(+0.70%) | |
Apr 09, 2018 | 16.50 | 16.46 | 16.46 | 0 | +0.07(+0.46%) | |
Apr 08, 2018 | 16.42 | 16.38 | 16.39 | 0 | +0.03(+0.15%) | |
Apr 07, 2018 | 16.48 | 16.24 | 16.36 | 0 | +0.00(+0.00%) | |
Apr 06, 2018 | 16.48 | 16.24 | 16.36 | 0 | -0.01(-0.03%) | |
Apr 05, 2018 | 16.37 | 16.36 | 16.37 | 0 | +0.07(+0.40%) | |
Apr 04, 2018 | 16.33 | 16.29 | 16.30 | 0 | -0.10(-0.61%) | |
Apr 03, 2018 | 16.42 | 16.39 | 16.41 | 0 | -0.18(-1.12%) | |
Apr 02, 2018 | 16.60 | 16.55 | 16.59 | 0 | +0.22(+1.34%) | |
Apr 01, 2018 | 16.38 | 16.30 | 16.37 | 0 | +0.03(+0.18%) | |
Mar 30, 2018 | 16.34 | 16.20 | 16.34 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 16.34 | 16.20 | 16.34 | 0 | +0.05(+0.34%) | |
Mar 28, 2018 | 16.31 | 16.25 | 16.29 | 0 | -0.23(-1.42%) | |
Mar 27, 2018 | 16.54 | 16.50 | 16.52 | 0 | -0.19(-1.14%) | |
Mar 26, 2018 | 16.71 | 16.68 | 16.71 | 0 | +0.10(+0.57%) | |
Mar 25, 2018 | 16.66 | 16.55 | 16.61 | 0 | +0.05(+0.33%) | |
Mar 24, 2018 | 16.68 | 16.38 | 16.56 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 16.68 | 16.38 | 16.56 | 0 | +0.12(+0.76%) | |
Mar 22, 2018 | 16.43 | 16.38 | 16.43 | 0 | -0.12(-0.72%) | |
Mar 21, 2018 | 16.58 | 16.55 | 16.55 | 0 | +0.37(+2.29%) | |
Mar 20, 2018 | 16.19 | 16.16 | 16.18 | 0 | -0.14(-0.86%) | |
Mar 19, 2018 | 16.32 | 16.30 | 16.32 | 0 | +0.02(+0.09%) | |
Mar 18, 2018 | 16.34 | 16.30 | 16.31 | 0 | -0.03(-0.18%) | |
Mar 17, 2018 | 16.50 | 16.20 | 16.34 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 16.50 | 16.20 | 16.34 | 0 | -0.05(-0.34%) | |
Mar 15, 2018 | 16.41 | 16.38 | 16.39 | 0 | -0.14(-0.85%) | |
Mar 14, 2018 | 16.55 | 16.52 | 16.54 | 0 | -0.07(-0.39%) | |
Mar 13, 2018 | 16.62 | 16.59 | 16.60 | 0 | +0.05(+0.33%) | |
Mar 12, 2018 | 16.55 | 16.54 | 16.55 | 0 | -0.07(-0.42%) | |
Mar 11, 2018 | 16.64 | 16.59 | 16.61 | 0 | +0.01(+0.06%) | |
Mar 09, 2018 | 16.71 | 16.33 | 16.61 | 0 | +0.00(+0.00%) | |
Mar 08, 2018 | 16.71 | 16.33 | 16.61 | 0 | +0.09(+0.54%) | |
Mar 07, 2018 | 16.52 | 16.50 | 16.52 | 0 | -0.31(-1.87%) | |
Mar 06, 2018 | 16.89 | 16.81 | 16.83 | 0 | +0.40(+2.47%) | |
Mar 05, 2018 | 16.48 | 16.41 | 16.43 | 0 | -0.11(-0.70%) | |
Mar 04, 2018 | 16.55 | 16.53 | 16.54 | 0 | +0.00(+0.03%) | |
Mar 02, 2018 | 16.59 | 16.40 | 16.54 | 0 | +0.07(+0.42%) |