Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.40 | 16.40 | 16.27 | 16.31 | 141,053 | -0.07(-0.40%) |
May 30, 2018 | 16.25 | 16.42 | 16.25 | 16.38 | 86,474 | +0.11(+0.65%) |
May 29, 2018 | 16.23 | 16.29 | 16.18 | 16.27 | 73,718 | +0.03(+0.16%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.03(+0.16%) | |
May 24, 2018 | 16.09 | 16.24 | 16.09 | 16.22 | 68,200 | +0.12(+0.76%) |
May 23, 2018 | 16.03 | 16.11 | 16.02 | 16.10 | 506,969 | +0.03(+0.18%) |
May 22, 2018 | 16.06 | 16.13 | 16.06 | 16.07 | 85,373 | +0.00(+0.00%) |
May 21, 2018 | 15.99 | 16.08 | 15.94 | 16.07 | 266,702 | +0.13(+0.83%) |
May 18, 2018 | 16.03 | 16.03 | 15.91 | 15.94 | 140,173 | -0.07(-0.41%) |
May 17, 2018 | 16.07 | 16.09 | 15.99 | 16.00 | 83,728 | -0.05(-0.33%) |
May 16, 2018 | 16.07 | 16.11 | 16.04 | 16.05 | 146,386 | -0.03(-0.21%) |
May 15, 2018 | 16.06 | 16.09 | 16.00 | 16.09 | 117,682 | +0.01(+0.04%) |
May 14, 2018 | 16.19 | 16.19 | 16.08 | 16.08 | 119,872 | -0.05(-0.29%) |
May 11, 2018 | 16.19 | 16.21 | 16.12 | 16.13 | 45,847 | -0.02(-0.12%) |
May 10, 2018 | 16.06 | 16.19 | 16.03 | 16.15 | 156,306 | +0.16(+0.99%) |
May 09, 2018 | 16.02 | 16.10 | 15.96 | 15.99 | 58,182 | -0.06(-0.37%) |
May 08, 2018 | 16.20 | 16.20 | 16.01 | 16.05 | 98,661 | -0.18(-1.14%) |
May 07, 2018 | 16.22 | 16.25 | 16.17 | 16.23 | 81,368 | +0.08(+0.49%) |
May 04, 2018 | 16.01 | 16.17 | 16.01 | 16.15 | 54,874 | +0.18(+1.16%) |
May 03, 2018 | 16.08 | 16.08 | 15.90 | 15.97 | 118,698 | -0.07(-0.43%) |
May 02, 2018 | 16.05 | 16.11 | 16.01 | 16.04 | 624,988 | -0.05(-0.31%) |
May 01, 2018 | 16.07 | 16.11 | 16.02 | 16.09 | 80,917 | -0.06(-0.37%) |
Apr 30, 2018 | 16.25 | 16.26 | 16.14 | 16.15 | 66,069 | -0.06(-0.36%) |
Apr 27, 2018 | 16.11 | 16.25 | 16.11 | 16.21 | 76,683 | +0.13(+0.82%) |
Apr 26, 2018 | 16.03 | 16.13 | 16.03 | 16.07 | 156,833 | +0.05(+0.29%) |
Apr 25, 2018 | 15.96 | 16.05 | 15.96 | 16.03 | 109,908 | +0.06(+0.37%) |
Apr 24, 2018 | 16.07 | 16.07 | 15.94 | 15.97 | 87,355 | +0.00(+0.00%) |
Apr 23, 2018 | 15.96 | 16.00 | 15.92 | 15.97 | 44,863 | +0.05(+0.33%) |
Apr 20, 2018 | 15.97 | 16.00 | 15.91 | 15.92 | 57,332 | -0.10(-0.62%) |
Apr 19, 2018 | 16.15 | 16.15 | 15.97 | 16.02 | 87,385 | -0.14(-0.90%) |
Apr 18, 2018 | 16.25 | 16.30 | 16.16 | 16.16 | 105,460 | -0.04(-0.24%) |
Apr 17, 2018 | 16.13 | 16.23 | 16.10 | 16.20 | 88,611 | +0.08(+0.51%) |
Apr 16, 2018 | 15.94 | 16.13 | 15.88 | 16.12 | 164,995 | +0.23(+1.42%) |
Apr 13, 2018 | 15.91 | 15.94 | 15.86 | 15.89 | 81,596 | +0.03(+0.21%) |
Apr 12, 2018 | 16.02 | 16.02 | 15.86 | 15.86 | 58,008 | -0.09(-0.53%) |
Apr 11, 2018 | 15.95 | 15.99 | 15.91 | 15.94 | 135,318 | +0.02(+0.12%) |
Apr 10, 2018 | 15.92 | 15.97 | 15.85 | 15.92 | 52,853 | +0.09(+0.54%) |
Apr 09, 2018 | 15.90 | 15.95 | 15.84 | 15.84 | 65,087 | -0.03(-0.17%) |
Apr 06, 2018 | 15.90 | 15.98 | 15.79 | 15.86 | 71,043 | -0.05(-0.34%) |
Apr 05, 2018 | 15.85 | 15.94 | 15.74 | 15.92 | 85,913 | +0.09(+0.59%) |
Apr 04, 2018 | 15.65 | 15.84 | 15.65 | 15.83 | 125,395 | +0.11(+0.67%) |
Apr 03, 2018 | 15.52 | 15.72 | 15.52 | 15.72 | 71,601 | +0.22(+1.41%) |
Apr 02, 2018 | 15.65 | 15.66 | 15.46 | 15.50 | 84,180 | -0.17(-1.12%) |
Mar 29, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.62%) | |
Mar 28, 2018 | 15.54 | 15.63 | 15.52 | 15.58 | 135,764 | +0.10(+0.63%) |
Mar 27, 2018 | 15.50 | 15.64 | 15.46 | 15.48 | 92,239 | -0.02(-0.13%) |
Mar 26, 2018 | 15.42 | 15.51 | 15.38 | 15.50 | 136,418 | +0.15(+0.98%) |
Mar 23, 2018 | 15.52 | 15.56 | 15.35 | 15.35 | 86,738 | -0.15(-0.97%) |
Mar 22, 2018 | 15.51 | 15.66 | 15.50 | 15.50 | 89,759 | -0.07(-0.42%) |
Mar 21, 2018 | 15.60 | 15.66 | 15.56 | 15.57 | 71,503 | -0.07(-0.46%) |
Mar 20, 2018 | 15.73 | 15.75 | 15.61 | 15.64 | 63,869 | -0.07(-0.42%) |
Mar 19, 2018 | 15.85 | 15.85 | 15.67 | 15.70 | 70,518 | -0.15(-0.95%) |
Mar 16, 2018 | 15.82 | 15.92 | 15.82 | 15.85 | 60,269 | +0.03(+0.21%) |
Mar 15, 2018 | 15.96 | 15.97 | 15.76 | 15.82 | 85,192 | -0.15(-0.94%) |
Mar 14, 2018 | 16.00 | 16.06 | 15.94 | 15.97 | 76,787 | +0.01(+0.04%) |
Mar 13, 2018 | 16.05 | 16.08 | 15.97 | 15.97 | 191,827 | -0.08(-0.49%) |
Mar 12, 2018 | 15.89 | 16.06 | 15.89 | 16.04 | 117,327 | +0.12(+0.78%) |
Mar 09, 2018 | 15.91 | 15.92 | 15.82 | 15.92 | 162,991 | +0.05(+0.33%) |
Mar 08, 2018 | 15.92 | 15.92 | 15.82 | 15.87 | 67,803 | -0.01(-0.04%) |
Mar 07, 2018 | 15.87 | 65,558 | -0.05(-0.33%) | |||
Mar 06, 2018 | 15.96 | 15.96 | 15.85 | 15.93 | 37,194 | +0.01(+0.08%) |
Mar 05, 2018 | 15.72 | 15.96 | 15.72 | 15.91 | 84,594 | +0.17(+1.10%) |
Mar 02, 2018 | 15.62 | 15.76 | 15.62 | 15.74 | 51,044 | +0.06(+0.41%) |