Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.41 | 16.53 | 16.34 | 16.47 | 49,546 | +0.06(+0.39%) |
Jun 28, 2018 | 16.31 | 16.43 | 16.27 | 16.41 | 150,293 | +0.21(+1.32%) |
Jun 27, 2018 | 16.10 | 16.22 | 16.10 | 16.19 | 40,766 | +0.02(+0.15%) |
Jun 26, 2018 | 16.08 | 16.22 | 16.08 | 16.17 | 16,424 | -0.01(-0.04%) |
Jun 25, 2018 | 16.16 | 16.22 | 16.11 | 16.18 | 18,410 | +0.03(+0.19%) |
Jun 22, 2018 | 16.16 | 16.21 | 16.11 | 16.14 | 15,382 | -0.06(-0.35%) |
Jun 21, 2018 | 16.21 | 16.25 | 16.20 | 16.20 | 51,945 | -0.02(-0.13%) |
Jun 20, 2018 | 16.26 | 16.26 | 16.13 | 16.22 | 48,442 | +0.03(+0.21%) |
Jun 19, 2018 | 16.16 | 16.24 | 16.08 | 16.19 | 39,992 | +0.04(+0.27%) |
Jun 18, 2018 | 16.14 | 16.16 | 16.11 | 16.14 | 9,459 | +0.04(+0.23%) |
Jun 15, 2018 | 16.08 | 16.08 | 16.11 | 16,802 | +0.02(+0.15%) | |
Jun 14, 2018 | 16.09 | 16.19 | 16.07 | 16.08 | 19,552 | +0.01(+0.08%) |
Jun 13, 2018 | 16.13 | 16.13 | 16.05 | 16.07 | 23,049 | -0.05(-0.28%) |
Jun 12, 2018 | 16.07 | 16.11 | 16.04 | 16.11 | 28,854 | +0.06(+0.40%) |
Jun 11, 2018 | 16.18 | 16.19 | 16.04 | 16.05 | 33,742 | -0.19(-1.15%) |
Jun 08, 2018 | 16.24 | 16.25 | 16.21 | 16.24 | 12,935 | +0.05(+0.31%) |
Jun 07, 2018 | 16.27 | 16.27 | 16.16 | 16.19 | 59,835 | -0.04(-0.27%) |
Jun 06, 2018 | 16.16 | 16.26 | 16.14 | 16.23 | 38,508 | +0.07(+0.42%) |
Jun 05, 2018 | 16.13 | 16.16 | 16.09 | 16.16 | 18,783 | +0.06(+0.39%) |
Jun 04, 2018 | 16.07 | 16.13 | 16.02 | 16.10 | 24,665 | +0.08(+0.51%) |
Jun 01, 2018 | 16.09 | 16.09 | 15.93 | 16.02 | 23,625 | -0.04(-0.27%) |
May 31, 2018 | 16.06 | 16.06 | 15.97 | 16.06 | 18,049 | +0.11(+0.66%) |
May 30, 2018 | 16.01 | 16.01 | 15.93 | 15.96 | 25,093 | +0.01(+0.04%) |
May 29, 2018 | 16.09 | 16.09 | 15.95 | 15.95 | 39,697 | -0.14(-0.85%) |
May 25, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.08(+0.51%) | |
May 24, 2018 | 15.99 | 16.01 | 15.97 | 16.01 | 21,694 | +0.02(+0.12%) |
May 23, 2018 | 15.98 | 15.99 | 15.94 | 15.99 | 12,459 | +0.01(+0.08%) |
May 22, 2018 | 15.98 | 15.98 | 15.88 | 15.98 | 23,378 | -0.01(-0.04%) |
May 21, 2018 | 16.00 | 16.00 | 15.90 | 15.98 | 23,709 | -0.01(-0.04%) |
May 18, 2018 | 15.97 | 16.01 | 15.87 | 15.99 | 17,739 | +0.04(+0.27%) |
May 17, 2018 | 15.91 | 15.98 | 15.89 | 15.94 | 23,526 | -0.05(-0.31%) |
May 16, 2018 | 15.94 | 16.00 | 15.93 | 15.99 | 79,819 | +0.02(+0.16%) |
May 15, 2018 | 15.81 | 15.97 | 15.77 | 15.97 | 84,877 | +0.16(+1.02%) |
May 14, 2018 | 15.81 | 15.81 | 15.78 | 15.81 | 14,602 | +0.03(+0.20%) |
May 11, 2018 | 15.79 | 15.82 | 15.76 | 15.78 | 27,852 | -0.01(-0.08%) |
May 10, 2018 | 15.76 | 15.79 | 15.75 | 15.79 | 63,868 | +0.04(+0.24%) |
May 09, 2018 | 15.75 | 15.87 | 15.73 | 15.75 | 172,501 | -0.03(-0.20%) |
May 08, 2018 | 15.81 | 15.88 | 15.77 | 15.78 | 30,609 | +0.00(+0.00%) |
May 07, 2018 | 15.82 | 15.91 | 15.77 | 15.78 | 53,003 | -0.02(-0.12%) |
May 04, 2018 | 15.83 | 15.88 | 15.80 | 15.80 | 9,726 | +0.01(+0.08%) |
May 03, 2018 | 15.79 | 15.89 | 15.76 | 15.79 | 17,805 | -0.04(-0.24%) |
May 02, 2018 | 15.75 | 15.88 | 15.75 | 15.83 | 44,128 | -0.04(-0.27%) |
May 01, 2018 | 15.94 | 15.94 | 15.85 | 15.87 | 20,462 | +0.00(+0.00%) |
Apr 30, 2018 | 15.99 | 15.99 | 15.87 | 15.87 | 21,922 | -0.07(-0.47%) |
Apr 27, 2018 | 15.85 | 15.97 | 15.84 | 15.94 | 34,397 | +0.11(+0.71%) |
Apr 26, 2018 | 15.80 | 15.92 | 15.78 | 15.83 | 28,894 | +0.02(+0.16%) |
Apr 25, 2018 | 15.80 | 15.81 | 15.73 | 15.81 | 31,426 | +0.00(+0.00%) |
Apr 24, 2018 | 15.81 | 15.81 | 15.74 | 15.81 | 32,073 | +0.02(+0.12%) |
Apr 23, 2018 | 15.82 | 15.82 | 15.73 | 15.79 | 22,890 | -0.01(-0.08%) |
Apr 20, 2018 | 15.82 | 15.82 | 15.73 | 15.80 | 45,921 | +0.05(+0.32%) |
Apr 19, 2018 | 15.80 | 15.81 | 15.71 | 15.75 | 88,422 | -0.04(-0.24%) |
Apr 18, 2018 | 15.88 | 15.94 | 15.79 | 15.79 | 64,663 | -0.06(-0.35%) |
Apr 17, 2018 | 16.00 | 16.00 | 15.81 | 15.85 | 39,682 | -0.01(-0.04%) |
Apr 16, 2018 | 16.00 | 16.00 | 15.84 | 15.85 | 80,031 | -0.08(-0.51%) |
Apr 13, 2018 | 15.94 | 15.95 | 15.88 | 15.93 | 31,508 | +0.00(+0.00%) |
Apr 12, 2018 | 15.97 | 15.97 | 15.93 | 15.93 | 18,116 | -0.02(-0.12%) |
Apr 11, 2018 | 15.95 | 15.97 | 15.91 | 15.95 | 66,911 | +0.01(+0.04%) |
Apr 10, 2018 | 15.91 | 15.95 | 15.86 | 15.94 | 30,068 | +0.03(+0.16%) |
Apr 09, 2018 | 15.85 | 16.00 | 15.85 | 15.92 | 62,102 | +0.07(+0.43%) |
Apr 06, 2018 | 15.85 | 15.85 | 15.80 | 15.85 | 41,948 | +0.00(+0.00%) |
Apr 05, 2018 | 15.85 | 15.85 | 15.81 | 15.85 | 17,596 | +0.02(+0.12%) |
Apr 04, 2018 | 15.81 | 15.85 | 15.80 | 15.83 | 7,346 | +0.04(+0.28%) |
Apr 03, 2018 | 15.82 | 15.85 | 15.77 | 15.79 | 36,816 | +0.01(+0.04%) |