Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.78 | 16.99 | 16.73 | 16.95 | 16,695 | +0.14(+0.83%) |
Jun 28, 2018 | 16.86 | 16.86 | 16.75 | 16.81 | 9,895 | +0.05(+0.30%) |
Jun 27, 2018 | 16.85 | 16.85 | 16.75 | 16.76 | 8,760 | -0.05(-0.30%) |
Jun 26, 2018 | 16.86 | 16.86 | 16.79 | 16.81 | 9,021 | -0.02(-0.12%) |
Jun 25, 2018 | 16.80 | 16.85 | 16.76 | 16.83 | 28,475 | +0.01(+0.06%) |
Jun 22, 2018 | 16.72 | 16.84 | 16.72 | 16.82 | 78,375 | +0.04(+0.24%) |
Jun 21, 2018 | 16.73 | 16.80 | 16.73 | 16.78 | 7,395 | -0.03(-0.18%) |
Jun 20, 2018 | 16.74 | 16.84 | 16.74 | 16.81 | 10,301 | +0.03(+0.18%) |
Jun 19, 2018 | 16.62 | 16.80 | 16.62 | 16.78 | 14,759 | +0.07(+0.42%) |
Jun 18, 2018 | 16.73 | 16.73 | 16.43 | 16.71 | 11,755 | -0.17(-1.01%) |
Jun 15, 2018 | 16.88 | 16.56 | 16.88 | 52,691 | +0.32(+1.93%) | |
Jun 14, 2018 | 16.53 | 16.56 | 16.42 | 16.56 | 8,960 | +0.00(+0.00%) |
Jun 13, 2018 | 16.62 | 16.71 | 16.54 | 16.56 | 15,228 | +0.02(+0.12%) |
Jun 12, 2018 | 16.69 | 16.69 | 16.40 | 16.54 | 70,089 | +0.01(+0.06%) |
Jun 11, 2018 | 16.70 | 16.75 | 16.50 | 16.53 | 41,348 | -0.21(-1.25%) |
Jun 08, 2018 | 16.77 | 16.79 | 16.68 | 16.74 | 15,668 | -0.13(-0.77%) |
Jun 07, 2018 | 16.56 | 16.99 | 16.55 | 16.87 | 23,109 | +0.30(+1.81%) |
Jun 06, 2018 | 16.59 | 16.60 | 16.48 | 16.57 | 17,296 | -0.01(-0.06%) |
Jun 05, 2018 | 16.49 | 16.58 | 16.45 | 16.58 | 254,751 | +0.09(+0.58%) |
Jun 04, 2018 | 16.57 | 16.57 | 16.44 | 16.48 | 32,042 | +0.02(+0.09%) |
Jun 01, 2018 | 16.37 | 16.51 | 16.35 | 16.47 | 122,952 | +0.13(+0.80%) |
May 31, 2018 | 16.49 | 16.49 | 16.27 | 16.34 | 8,471 | -0.11(-0.67%) |
May 30, 2018 | 16.49 | 16.50 | 16.45 | 16.45 | 24,820 | +0.02(+0.12%) |
May 29, 2018 | 16.44 | 16.51 | 16.36 | 16.43 | 8,246 | -0.01(-0.06%) |
May 25, 2018 | 16.44 | 16.44 | 16.44 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 16.42 | 16.55 | 16.33 | 16.45 | 20,176 | -0.01(-0.06%) |
May 23, 2018 | 16.31 | 16.47 | 16.31 | 16.46 | 3,158 | +0.21(+1.29%) |
May 22, 2018 | 16.41 | 16.41 | 16.25 | 16.25 | 5,575 | -0.12(-0.73%) |
May 21, 2018 | 16.40 | 16.44 | 16.37 | 16.37 | 21,219 | -0.02(-0.12%) |
May 18, 2018 | 16.45 | 16.50 | 16.39 | 16.39 | 9,248 | -0.03(-0.18%) |
May 17, 2018 | 16.45 | 16.45 | 16.40 | 16.42 | 9,306 | -0.02(-0.12%) |
May 16, 2018 | 16.43 | 16.45 | 16.34 | 16.44 | 26,475 | +0.09(+0.55%) |
May 15, 2018 | 16.36 | 16.37 | 16.28 | 16.35 | 9,997 | -0.01(-0.06%) |
May 14, 2018 | 16.44 | 16.44 | 16.35 | 16.36 | 4,167 | -0.08(-0.49%) |
May 11, 2018 | 16.50 | 16.50 | 16.42 | 16.44 | 9,107 | +0.01(+0.06%) |
May 10, 2018 | 16.10 | 16.50 | 16.10 | 16.43 | 14,372 | -0.03(-0.18%) |
May 09, 2018 | 16.50 | 16.50 | 16.42 | 16.46 | 12,740 | +0.09(+0.55%) |
May 08, 2018 | 16.37 | 16.50 | 16.32 | 16.37 | 5,729 | +0.06(+0.37%) |
May 07, 2018 | 16.11 | 16.50 | 16.11 | 16.31 | 11,606 | -0.18(-1.09%) |
May 04, 2018 | 16.17 | 16.54 | 16.17 | 16.49 | 14,409 | +0.19(+1.17%) |
May 03, 2018 | 16.21 | 16.32 | 16.15 | 16.30 | 3,493 | -0.03(-0.18%) |
May 02, 2018 | 16.40 | 16.40 | 16.33 | 16.33 | 4,307 | -0.06(-0.37%) |
May 01, 2018 | 16.23 | 16.40 | 16.23 | 16.39 | 4,853 | +0.04(+0.24%) |
Apr 30, 2018 | 16.40 | 16.40 | 16.35 | 16.35 | 4,831 | -0.02(-0.12%) |
Apr 27, 2018 | 16.39 | 16.40 | 16.36 | 16.37 | 2,907 | +0.00(+0.00%) |
Apr 26, 2018 | 16.34 | 16.40 | 16.34 | 16.37 | 6,994 | +0.02(+0.12%) |
Apr 25, 2018 | 16.40 | 16.40 | 16.35 | 16.35 | 6,134 | -0.05(-0.30%) |
Apr 24, 2018 | 16.42 | 16.42 | 16.35 | 16.40 | 8,622 | -0.02(-0.12%) |
Apr 23, 2018 | 16.42 | 16.42 | 16.25 | 16.42 | 102,884 | +0.01(+0.06%) |
Apr 20, 2018 | 16.31 | 16.41 | 16.31 | 16.41 | 6,445 | +0.04(+0.24%) |
Apr 19, 2018 | 16.44 | 16.45 | 16.36 | 16.37 | 8,324 | -0.06(-0.37%) |
Apr 18, 2018 | 16.38 | 16.45 | 16.38 | 16.43 | 9,476 | +0.01(+0.06%) |
Apr 17, 2018 | 16.44 | 16.45 | 16.37 | 16.42 | 9,636 | +0.00(+0.00%) |
Apr 16, 2018 | 16.38 | 16.48 | 16.38 | 16.42 | 11,163 | +0.02(+0.12%) |
Apr 13, 2018 | 16.37 | 16.40 | 16.24 | 16.40 | 2,982 | +0.12(+0.74%) |
Apr 12, 2018 | 16.39 | 16.39 | 16.28 | 16.28 | 5,615 | -0.06(-0.37%) |
Apr 11, 2018 | 16.38 | 16.39 | 16.26 | 16.34 | 4,037 | -0.04(-0.24%) |
Apr 10, 2018 | 16.40 | 16.40 | 16.33 | 16.38 | 5,441 | +0.08(+0.49%) |
Apr 09, 2018 | 16.41 | 16.47 | 16.26 | 16.30 | 2,845 | +0.03(+0.18%) |
Apr 06, 2018 | 16.38 | 16.48 | 16.25 | 16.27 | 10,364 | -0.17(-1.03%) |
Apr 05, 2018 | 16.71 | 16.71 | 16.40 | 16.44 | 8,402 | -0.05(-0.30%) |
Apr 04, 2018 | 16.44 | 16.58 | 16.44 | 16.49 | 8,135 | +0.14(+0.86%) |
Apr 03, 2018 | 16.44 | 16.61 | 16.35 | 16.35 | 9,909 | -0.13(-0.79%) |