Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.11 | 16.12 | 15.97 | 16.01 | 35,955 | -0.10(-0.62%) |
May 30, 2018 | 15.96 | 16.11 | 15.86 | 16.11 | 45,469 | +0.21(+1.34%) |
May 29, 2018 | 15.93 | 15.93 | 15.71 | 15.89 | 50,031 | -0.10(-0.62%) |
May 25, 2018 | 15.99 | 15.99 | 15.99 | 0 | -0.12(-0.75%) | |
May 24, 2018 | 16.14 | 16.14 | 15.98 | 16.11 | 25,386 | +0.04(+0.22%) |
May 23, 2018 | 16.03 | 16.12 | 15.99 | 16.08 | 22,666 | -0.01(-0.04%) |
May 22, 2018 | 16.03 | 16.19 | 16.03 | 16.08 | 29,578 | -0.00(-0.00%) |
May 21, 2018 | 16.13 | 16.14 | 16.06 | 16.08 | 27,976 | +0.08(+0.49%) |
May 18, 2018 | 16.10 | 16.12 | 15.92 | 16.01 | 49,865 | -0.09(-0.57%) |
May 17, 2018 | 16.18 | 16.21 | 16.01 | 16.10 | 31,370 | -0.05(-0.31%) |
May 16, 2018 | 16.30 | 16.30 | 16.12 | 16.15 | 34,832 | -0.22(-1.35%) |
May 15, 2018 | 16.45 | 16.45 | 16.15 | 16.37 | 65,363 | -0.08(-0.50%) |
May 14, 2018 | 16.53 | 16.58 | 16.41 | 16.45 | 56,635 | -0.03(-0.15%) |
May 11, 2018 | 16.44 | 16.49 | 16.40 | 16.48 | 26,430 | +0.00(+0.00%) |
May 10, 2018 | 16.32 | 16.48 | 16.32 | 16.48 | 30,061 | +0.19(+1.18%) |
May 09, 2018 | 16.27 | 16.29 | 16.11 | 16.28 | 52,490 | +0.04(+0.26%) |
May 08, 2018 | 16.31 | 16.33 | 16.11 | 16.24 | 66,753 | -0.07(-0.44%) |
May 07, 2018 | 16.24 | 16.37 | 16.24 | 16.31 | 41,453 | +0.07(+0.44%) |
May 04, 2018 | 16.06 | 16.30 | 16.06 | 16.24 | 46,595 | +0.05(+0.31%) |
May 03, 2018 | 16.26 | 16.32 | 16.13 | 16.19 | 42,153 | -0.09(-0.57%) |
May 02, 2018 | 16.12 | 16.38 | 16.12 | 16.28 | 25,862 | +0.14(+0.88%) |
May 01, 2018 | 16.16 | 16.27 | 16.08 | 16.14 | 51,309 | -0.11(-0.70%) |
Apr 30, 2018 | 16.25 | 16.31 | 16.18 | 16.25 | 50,148 | -0.08(-0.48%) |
Apr 27, 2018 | 16.07 | 16.35 | 16.03 | 16.33 | 30,696 | +0.28(+1.77%) |
Apr 26, 2018 | 15.89 | 16.06 | 15.89 | 16.05 | 49,202 | +0.16(+0.98%) |
Apr 25, 2018 | 15.84 | 15.92 | 15.74 | 15.89 | 43,029 | -0.01(-0.04%) |
Apr 24, 2018 | 16.00 | 16.00 | 15.89 | 15.90 | 31,059 | +0.00(+0.00%) |
Apr 23, 2018 | 15.89 | 16.00 | 15.86 | 15.90 | 52,516 | -0.06(-0.40%) |
Apr 20, 2018 | 16.03 | 16.08 | 15.90 | 15.96 | 54,874 | -0.17(-1.06%) |
Apr 19, 2018 | 16.27 | 16.28 | 16.12 | 16.13 | 49,601 | -0.17(-1.05%) |
Apr 18, 2018 | 16.30 | 16.43 | 16.30 | 16.30 | 60,866 | +0.05(+0.31%) |
Apr 17, 2018 | 16.21 | 16.34 | 16.19 | 16.25 | 53,994 | +0.12(+0.75%) |
Apr 16, 2018 | 16.11 | 16.22 | 16.08 | 16.13 | 19,466 | +0.10(+0.62%) |
Apr 13, 2018 | 16.05 | 16.09 | 15.93 | 16.03 | 54,543 | -0.03(-0.18%) |
Apr 12, 2018 | 16.31 | 16.35 | 16.00 | 16.06 | 50,167 | -0.13(-0.79%) |
Apr 11, 2018 | 16.08 | 16.25 | 16.08 | 16.19 | 22,338 | -0.01(-0.04%) |
Apr 10, 2018 | 16.12 | 16.21 | 16.09 | 16.20 | 29,895 | +0.16(+1.02%) |
Apr 09, 2018 | 15.90 | 16.49 | 15.90 | 16.03 | 37,887 | +0.21(+1.35%) |
Apr 06, 2018 | 15.88 | 16.00 | 15.72 | 15.82 | 74,798 | -0.09(-0.54%) |
Apr 05, 2018 | 15.76 | 15.91 | 15.71 | 15.91 | 65,065 | +0.18(+1.13%) |
Apr 04, 2018 | 15.69 | 15.74 | 15.52 | 15.73 | 86,269 | -0.09(-0.54%) |
Apr 03, 2018 | 15.62 | 15.86 | 15.53 | 15.81 | 174,653 | +0.22(+1.41%) |
Apr 02, 2018 | 15.77 | 15.79 | 15.50 | 15.59 | 107,112 | -0.20(-1.26%) |
Mar 29, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.33(+2.12%) | |
Mar 28, 2018 | 15.42 | 15.48 | 15.40 | 15.47 | 46,664 | +0.14(+0.88%) |
Mar 27, 2018 | 15.24 | 15.52 | 15.24 | 15.33 | 63,075 | +0.01(+0.05%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.17 | 15.32 | 87,092 | +0.10(+0.65%) |
Mar 23, 2018 | 15.42 | 15.49 | 15.17 | 15.22 | 71,636 | -0.23(-1.47%) |
Mar 22, 2018 | 15.33 | 15.61 | 15.33 | 15.45 | 59,615 | -0.14(-0.87%) |
Mar 21, 2018 | 15.47 | 15.69 | 15.42 | 15.59 | 76,987 | +0.10(+0.64%) |
Mar 20, 2018 | 15.74 | 15.89 | 15.47 | 15.49 | 136,486 | -0.33(-2.11%) |
Mar 19, 2018 | 15.96 | 16.00 | 15.79 | 15.82 | 38,472 | -0.18(-1.11%) |
Mar 16, 2018 | 15.94 | 16.07 | 15.94 | 16.00 | 67,964 | -0.06(-0.40%) |
Mar 15, 2018 | 16.35 | 16.40 | 15.93 | 16.06 | 108,282 | -0.30(-1.83%) |
Mar 14, 2018 | 16.34 | 16.37 | 16.28 | 16.36 | 50,776 | +0.14(+0.86%) |
Mar 13, 2018 | 16.24 | 16.33 | 16.19 | 16.22 | 43,336 | +0.09(+0.57%) |
Mar 12, 2018 | 16.00 | 16.17 | 15.89 | 16.13 | 65,189 | +0.22(+1.36%) |
Mar 09, 2018 | 15.84 | 15.96 | 15.82 | 15.91 | 65,186 | +0.08(+0.53%) |
Mar 08, 2018 | 15.75 | 15.86 | 15.75 | 15.83 | 41,934 | +0.08(+0.49%) |
Mar 07, 2018 | 15.79 | 15.66 | 15.75 | 32,564 | +0.01(+0.09%) | |
Mar 06, 2018 | 15.84 | 15.84 | 15.72 | 15.74 | 45,232 | +0.05(+0.31%) |
Mar 05, 2018 | 15.57 | 15.79 | 15.42 | 15.69 | 70,451 | +0.15(+0.99%) |
Mar 02, 2018 | 15.47 | 15.56 | 15.41 | 15.54 | 46,422 | +0.04(+0.27%) |