Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.49 | 15.49 | 15.46 | 15.49 | 3,501 | -0.08(-0.51%) |
May 30, 2018 | 15.49 | 15.57 | 15.49 | 15.57 | 3,655 | +0.13(+0.84%) |
May 29, 2018 | 15.48 | 15.52 | 15.44 | 15.44 | 8,014 | -0.11(-0.71%) |
May 28, 2018 | 15.58 | 15.58 | 15.54 | 15.55 | 1,932 | -0.07(-0.45%) |
May 25, 2018 | 15.55 | 15.64 | 15.55 | 15.62 | 9,379 | -0.07(-0.45%) |
May 24, 2018 | 15.70 | 15.70 | 15.68 | 15.69 | 2,061 | -0.01(-0.06%) |
May 23, 2018 | 15.69 | 15.70 | 15.66 | 15.70 | 1,494 | -0.09(-0.57%) |
May 22, 2018 | 15.88 | 15.88 | 15.79 | 15.79 | 2,719 | +0.05(+0.32%) |
May 17, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.02(+0.13%) | |
May 16, 2018 | 15.77 | 15.78 | 15.72 | 15.72 | 4,955 | -0.05(-0.32%) |
May 15, 2018 | 15.71 | 15.77 | 15.68 | 15.77 | 4,381 | +0.08(+0.51%) |
May 14, 2018 | 15.70 | 15.70 | 15.67 | 15.69 | 2,659 | +0.07(+0.45%) |
May 11, 2018 | 15.63 | 15.63 | 15.57 | 15.62 | 3,229 | +0.00(+0.00%) |
May 10, 2018 | 15.68 | 15.70 | 15.62 | 15.62 | 3,187 | +0.05(+0.32%) |
May 09, 2018 | 15.59 | 15.59 | 15.54 | 15.57 | 3,764 | +0.10(+0.65%) |
May 08, 2018 | 15.52 | 15.54 | 15.42 | 15.47 | 9,530 | -0.03(-0.19%) |
May 07, 2018 | 15.59 | 15.59 | 15.50 | 15.50 | 2,560 | +0.04(+0.26%) |
May 04, 2018 | 15.37 | 15.46 | 15.37 | 15.46 | 3,062 | +0.15(+0.98%) |
May 03, 2018 | 15.45 | 15.45 | 15.31 | 15.31 | 3,432 | -0.15(-0.97%) |
May 02, 2018 | 15.44 | 15.49 | 15.44 | 15.46 | 11,650 | +0.09(+0.59%) |
May 01, 2018 | 15.36 | 15.37 | 15.31 | 15.37 | 2,556 | +0.05(+0.33%) |
Apr 30, 2018 | 15.39 | 15.40 | 15.32 | 15.32 | 12,979 | -0.06(-0.39%) |
Apr 27, 2018 | 15.35 | 15.38 | 15.35 | 15.38 | 880 | +0.01(+0.07%) |
Apr 26, 2018 | 15.35 | 15.38 | 15.35 | 15.37 | 8,899 | +0.07(+0.46%) |
Apr 25, 2018 | 15.29 | 15.35 | 15.29 | 15.30 | 4,481 | +0.01(+0.07%) |
Apr 24, 2018 | 15.37 | 15.38 | 15.28 | 15.29 | 2,386 | +0.02(+0.13%) |
Apr 23, 2018 | 15.28 | 15.31 | 15.27 | 15.27 | 2,107 | +0.03(+0.20%) |
Apr 20, 2018 | 15.15 | 15.24 | 15.15 | 15.24 | 9,141 | +0.01(+0.07%) |
Apr 19, 2018 | 15.35 | 15.35 | 15.23 | 15.23 | 5,451 | -0.07(-0.46%) |
Apr 18, 2018 | 15.14 | 15.32 | 15.14 | 15.30 | 4,820 | +0.17(+1.12%) |
Apr 17, 2018 | 15.01 | 15.14 | 15.01 | 15.13 | 7,420 | +0.07(+0.46%) |
Apr 16, 2018 | 15.10 | 15.10 | 15.05 | 15.06 | 2,248 | +0.01(+0.07%) |
Apr 13, 2018 | 15.07 | 15.09 | 15.04 | 15.05 | 972 | -0.01(-0.07%) |
Apr 12, 2018 | 15.10 | 15.10 | 15.03 | 15.06 | 2,980 | +0.01(+0.07%) |
Apr 11, 2018 | 15.08 | 15.10 | 15.05 | 15.05 | 2,548 | -0.02(-0.13%) |
Apr 10, 2018 | 15.13 | 15.13 | 15.03 | 15.07 | 10,507 | +0.04(+0.27%) |
Apr 09, 2018 | 15.04 | 15.10 | 15.03 | 15.03 | 3,993 | +0.02(+0.13%) |
Apr 06, 2018 | 15.10 | 15.10 | 15.01 | 15.01 | 1,513 | -0.07(-0.46%) |
Apr 05, 2018 | 14.96 | 15.10 | 14.96 | 15.08 | 4,297 | +0.24(+1.62%) |
Apr 04, 2018 | 14.66 | 14.84 | 14.66 | 14.84 | 1,632 | +0.08(+0.54%) |
Apr 03, 2018 | 14.64 | 14.77 | 14.64 | 14.76 | 4,923 | +0.12(+0.82%) |
Apr 02, 2018 | 14.85 | 14.85 | 14.62 | 14.64 | 3,454 | -0.20(-1.35%) |
Mar 29, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.52 | 14.61 | 14.52 | 14.60 | 7,883 | +0.05(+0.34%) |
Mar 27, 2018 | 14.80 | 14.80 | 14.55 | 14.55 | 9,680 | -0.16(-1.09%) |
Mar 26, 2018 | 14.74 | 14.74 | 14.62 | 14.71 | 3,974 | -0.05(-0.34%) |
Mar 23, 2018 | 15.00 | 15.00 | 14.76 | 14.76 | 6,322 | -0.16(-1.07%) |
Mar 22, 2018 | 15.01 | 15.06 | 14.92 | 14.92 | 5,310 | -0.42(-2.74%) |
Mar 21, 2018 | 15.31 | 15.39 | 15.31 | 15.34 | 5,984 | +0.11(+0.72%) |
Mar 20, 2018 | 15.20 | 15.26 | 15.20 | 15.23 | 6,159 | +0.05(+0.33%) |
Mar 19, 2018 | 15.18 | 15.19 | 15.12 | 15.18 | 5,847 | -0.11(-0.72%) |
Mar 16, 2018 | 15.32 | 15.37 | 15.27 | 15.29 | 8,742 | +0.02(+0.13%) |
Mar 15, 2018 | 15.27 | 15.30 | 15.27 | 15.27 | 6,704 | +0.07(+0.46%) |
Mar 14, 2018 | 15.17 | 15.24 | 15.17 | 15.20 | 6,986 | +0.05(+0.33%) |
Mar 13, 2018 | 15.17 | 15.19 | 15.15 | 15.15 | 4,570 | +0.04(+0.26%) |
Mar 12, 2018 | 15.17 | 15.17 | 15.10 | 15.11 | 9,498 | +0.04(+0.27%) |
Mar 09, 2018 | 15.09 | 15.09 | 15.07 | 15.07 | 1,900 | +0.04(+0.27%) |
Mar 08, 2018 | 15.04 | 15.05 | 14.98 | 15.03 | 7,102 | +0.02(+0.13%) |
Mar 07, 2018 | 15.00 | 15.13 | 14.99 | 15.01 | 7,474 | -0.06(-0.40%) |
Mar 06, 2018 | 15.08 | 15.10 | 15.01 | 15.07 | 7,736 | +0.03(+0.20%) |
Mar 05, 2018 | 15.01 | 15.05 | 15.00 | 15.04 | 36,996 | +0.03(+0.20%) |
Mar 02, 2018 | 14.99 | 15.01 | 14.99 | 15.01 | 6,701 | +0.05(+0.33%) |