Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.78 | 15.81 | 15.78 | 15.81 | 2,558 | +0.02(+0.10%) |
May 29, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.03(+0.21%) | |
May 25, 2018 | 15.76 | 15.76 | 15.76 | 0 | +0.10(+0.63%) | |
May 23, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.02(+0.14%) | |
May 21, 2018 | 15.64 | 15.64 | 15.64 | 0 | -0.01(-0.08%) | |
May 17, 2018 | 15.65 | 15.65 | 15.65 | 0 | -0.02(-0.16%) | |
May 16, 2018 | 15.68 | 15.68 | 15.68 | 15.68 | 8,209 | -0.02(-0.16%) |
May 15, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 365 | -0.10(-0.62%) |
May 14, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 121 | +0.03(+0.18%) |
May 11, 2018 | 15.76 | 15.77 | 15.76 | 15.77 | 3,227 | +0.02(+0.13%) |
May 10, 2018 | 15.73 | 15.75 | 15.72 | 15.75 | 1,457 | +0.07(+0.42%) |
May 09, 2018 | 15.68 | 15.71 | 15.68 | 15.68 | 7,247 | -0.02(-0.16%) |
May 08, 2018 | 15.73 | 15.73 | 15.71 | 15.71 | 4,093 | -0.03(-0.22%) |
May 07, 2018 | 15.75 | 15.75 | 15.74 | 15.74 | 7,171 | +0.00(+0.01%) |
May 04, 2018 | 15.76 | 15.76 | 15.74 | 15.74 | 9,642 | -0.02(-0.10%) |
May 03, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 878 | -0.02(-0.10%) |
May 01, 2018 | 15.77 | 15.77 | 15.77 | 82 | -0.04(-0.24%) | |
Apr 30, 2018 | 15.81 | 15.81 | 15.81 | 15.81 | 202 | -0.02(-0.10%) |
Apr 27, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 423 | +0.06(+0.36%) |
Apr 26, 2018 | 15.79 | 15.79 | 15.77 | 15.77 | 12,536 | -0.05(-0.32%) |
Apr 23, 2018 | 15.82 | 15.82 | 15.82 | 0 | -0.07(-0.42%) | |
Apr 20, 2018 | 15.87 | 15.89 | 15.87 | 15.89 | 2,217 | -0.09(-0.57%) |
Apr 18, 2018 | 15.98 | 15.98 | 15.98 | 35 | -0.05(-0.32%) | |
Apr 17, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 122 | +0.04(+0.24%) |
Apr 16, 2018 | 15.99 | 15.99 | 15.99 | 15.99 | 251 | +0.01(+0.09%) |
Apr 13, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 27,461 | +0.03(+0.17%) |
Apr 12, 2018 | 15.98 | 15.98 | 15.95 | 15.95 | 4,213 | -0.07(-0.41%) |
Apr 11, 2018 | 16.01 | 16.02 | 15.99 | 16.02 | 8,219 | +0.02(+0.10%) |
Apr 10, 2018 | 16.01 | 16.01 | 16.00 | 16.00 | 2,322 | +0.01(+0.05%) |
Apr 09, 2018 | 15.99 | 15.99 | 15.99 | 15.99 | 2,810 | +0.03(+0.17%) |
Apr 06, 2018 | 15.93 | 15.96 | 15.91 | 15.96 | 20,826 | +0.04(+0.24%) |
Apr 05, 2018 | 15.94 | 15.94 | 15.92 | 15.93 | 9,330 | -0.03(-0.20%) |
Apr 04, 2018 | 15.96 | 15.96 | 15.95 | 15.96 | 3,475 | -0.00(-0.01%) |
Apr 03, 2018 | 15.96 | 15.96 | 15.96 | 15.96 | 1,750 | +0.01(+0.04%) |
Apr 02, 2018 | 15.97 | 15.97 | 15.95 | 15.95 | 4,704 | -0.02(-0.11%) |
Mar 29, 2018 | 15.97 | 15.97 | 15.97 | 0 | +0.06(+0.35%) | |
Mar 27, 2018 | 15.92 | 15.92 | 15.92 | 0 | +0.04(+0.22%) | |
Mar 26, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 4,919 | -0.01(-0.06%) |
Mar 23, 2018 | 15.89 | 15.89 | 15.88 | 15.89 | 2,404 | +0.04(+0.26%) |
Mar 22, 2018 | 15.86 | 15.89 | 15.84 | 15.85 | 21,529 | -0.02(-0.15%) |
Mar 21, 2018 | 15.88 | 15.88 | 15.87 | 15.87 | 4,515 | -0.01(-0.08%) |
Mar 20, 2018 | 15.92 | 15.92 | 15.89 | 15.89 | 4,695 | -0.05(-0.33%) |
Mar 19, 2018 | 15.91 | 15.94 | 15.89 | 15.94 | 2,123 | +0.06(+0.36%) |
Mar 16, 2018 | 15.91 | 15.91 | 15.87 | 15.88 | 61,802 | -0.07(-0.46%) |
Mar 15, 2018 | 15.96 | 15.96 | 15.93 | 15.96 | 10,143 | +0.02(+0.14%) |
Mar 14, 2018 | 15.93 | 15.93 | 15.93 | 15.93 | 1,836 | +0.02(+0.13%) |
Mar 13, 2018 | 15.91 | 15.91 | 15.91 | 15.91 | 3,319,831 | +0.01(+0.04%) |
Mar 12, 2018 | 15.92 | 15.92 | 15.91 | 15.91 | 1,261,287 | +0.01(+0.05%) |
Mar 09, 2018 | 15.91 | 15.91 | 15.86 | 15.90 | 12,284 | +0.01(+0.05%) |
Mar 08, 2018 | 15.85 | 15.91 | 15.85 | 15.89 | 7,820 | +0.05(+0.31%) |
Mar 07, 2018 | 15.87 | 15.91 | 15.84 | 15.84 | 16,954 | -0.03(-0.18%) |
Mar 06, 2018 | 15.86 | 15.87 | 15.86 | 15.87 | 4,772 | +0.02(+0.10%) |
Mar 05, 2018 | 15.86 | 15.88 | 15.85 | 15.85 | 5,251 | -0.04(-0.25%) |
Mar 02, 2018 | 15.91 | 15.91 | 15.84 | 15.89 | 3,302 | +0.03(+0.18%) |