Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.79 | 16.79 | 16.79 | 16.79 | 797 | -0.00(-0.00%) |
May 30, 2018 | 16.56 | 17.13 | 16.56 | 16.79 | 4,039 | +0.27(+1.62%) |
May 29, 2018 | 16.84 | 17.13 | 16.52 | 16.52 | 2,777 | -0.53(-3.13%) |
May 25, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.42(+2.52%) | |
May 24, 2018 | 17.55 | 17.55 | 16.48 | 16.64 | 12,157 | -0.69(-3.96%) |
May 23, 2018 | 17.29 | 17.53 | 16.79 | 17.32 | 2,324 | -0.04(-0.22%) |
May 22, 2018 | 17.25 | 17.46 | 17.25 | 17.36 | 1,150 | -0.11(-0.65%) |
May 21, 2018 | 17.32 | 17.48 | 17.22 | 17.48 | 3,811 | +0.61(+3.62%) |
May 18, 2018 | 16.79 | 17.04 | 16.79 | 16.87 | 2,544 | +0.08(+0.45%) |
May 17, 2018 | 16.29 | 16.79 | 16.29 | 16.79 | 192,089 | +0.00(+0.00%) |
May 16, 2018 | 17.10 | 17.10 | 16.79 | 16.79 | 4,514 | +0.08(+0.46%) |
May 15, 2018 | 17.55 | 17.55 | 16.71 | 16.71 | 7,779 | -0.08(-0.45%) |
May 14, 2018 | 16.75 | 16.79 | 16.69 | 16.79 | 4,924 | +0.00(+0.00%) |
May 11, 2018 | 16.79 | 16.79 | 16.79 | 16.79 | 386 | +0.27(+1.62%) |
May 09, 2018 | 16.52 | 16.52 | 16.52 | 35 | +0.19(+1.17%) | |
May 08, 2018 | 16.33 | 16.33 | 16.33 | 16.33 | 1,246 | -0.09(-0.55%) |
May 07, 2018 | 16.61 | 16.71 | 16.42 | 16.42 | 792 | -0.18(-1.10%) |
May 04, 2018 | 16.45 | 16.70 | 16.45 | 16.61 | 773 | +0.02(+0.11%) |
May 03, 2018 | 16.45 | 16.59 | 16.41 | 16.59 | 2,500 | -0.04(-0.25%) |
May 02, 2018 | 16.63 | 16.63 | 16.63 | 16.63 | 183 | -0.16(-0.95%) |
May 01, 2018 | 16.43 | 16.79 | 16.43 | 16.79 | 549 | +0.02(+0.12%) |
Apr 30, 2018 | 16.77 | 16.77 | 16.77 | 16.77 | 241 | +0.32(+1.97%) |
Apr 27, 2018 | 17.10 | 17.10 | 16.45 | 16.45 | 564 | -0.55(-3.25%) |
Apr 24, 2018 | 17.00 | 17.00 | 17.00 | 195 | +0.23(+1.36%) | |
Apr 23, 2018 | 16.60 | 16.77 | 16.60 | 16.77 | 563 | +0.21(+1.27%) |
Apr 20, 2018 | 16.79 | 16.79 | 16.56 | 16.56 | 1,855 | +0.11(+0.70%) |
Apr 19, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 394 | +0.04(+0.23%) |
Apr 18, 2018 | 16.60 | 16.79 | 16.41 | 16.41 | 1,337 | -0.43(-2.58%) |
Apr 12, 2018 | 16.84 | 16.84 | 16.84 | 166 | +0.15(+0.91%) | |
Apr 10, 2018 | 16.69 | 16.69 | 16.69 | 89 | +0.28(+1.73%) | |
Apr 06, 2018 | 16.41 | 16.41 | 16.41 | 6 | +0.00(+0.00%) | |
Apr 05, 2018 | 16.22 | 16.50 | 16.22 | 16.41 | 48,113 | +0.61(+3.87%) |
Apr 04, 2018 | 15.83 | 15.83 | 15.80 | 15.80 | 1,459 | +0.31(+1.97%) |
Apr 03, 2018 | 15.80 | 15.80 | 15.49 | 15.49 | 1,943 | -0.23(-1.46%) |
Apr 02, 2018 | 15.75 | 15.84 | 15.72 | 15.72 | 5,644 | -0.03(-0.19%) |
Mar 29, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.22(+1.42%) | |
Mar 28, 2018 | 15.61 | 15.61 | 15.53 | 15.53 | 864 | -0.04(-0.24%) |
Mar 23, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.08(+0.49%) | |
Mar 22, 2018 | 15.45 | 15.53 | 15.45 | 15.49 | 2,578 | -0.04(-0.25%) |
Mar 20, 2018 | 15.53 | 15.53 | 15.53 | 224 | -0.38(-2.40%) | |
Mar 16, 2018 | 15.91 | 15.91 | 15.91 | 81 | +0.57(+3.73%) | |
Mar 15, 2018 | 15.42 | 15.61 | 15.34 | 15.34 | 14,972 | -0.31(-1.95%) |
Mar 14, 2018 | 15.65 | 15.65 | 15.61 | 15.65 | 20,134 | +0.05(+0.34%) |
Mar 13, 2018 | 15.59 | 15.59 | 15.59 | 15.59 | 262 | +0.04(+0.24%) |
Mar 12, 2018 | 15.82 | 15.82 | 15.55 | 15.55 | 16,768 | -0.23(-1.44%) |
Mar 09, 2018 | 15.60 | 15.78 | 15.60 | 15.78 | 1,648 | +0.23(+1.47%) |
Mar 08, 2018 | 15.59 | 15.59 | 15.55 | 15.55 | 27,042 | +0.00(+0.00%) |
Mar 07, 2018 | 15.55 | 15.97 | 15.55 | 15.55 | 1,321 | -0.04(-0.24%) |
Mar 06, 2018 | 15.97 | 15.97 | 15.59 | 15.59 | 1,684 | -0.23(-1.44%) |
Mar 05, 2018 | 15.86 | 15.86 | 15.50 | 15.82 | 3,116 | -0.12(-0.73%) |