Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.24 | 16.29 | 16.18 | 16.18 | 161,219 | -0.06(-0.34%) |
May 30, 2018 | 16.25 | 16.28 | 16.24 | 16.24 | 76,453 | +0.01(+0.09%) |
May 29, 2018 | 16.30 | 16.30 | 16.16 | 16.22 | 202,194 | -0.06(-0.34%) |
May 25, 2018 | 16.28 | 16.28 | 16.28 | 0 | +0.03(+0.17%) | |
May 24, 2018 | 16.28 | 16.29 | 16.22 | 16.25 | 578,607 | -0.02(-0.13%) |
May 23, 2018 | 16.28 | 16.29 | 16.24 | 16.27 | 41,047 | +0.01(+0.09%) |
May 22, 2018 | 16.24 | 16.29 | 16.24 | 16.26 | 29,137 | +0.04(+0.26%) |
May 21, 2018 | 16.18 | 16.24 | 16.18 | 16.22 | 191,457 | +0.00(+0.00%) |
May 18, 2018 | 16.22 | 16.24 | 16.18 | 16.22 | 206,822 | -0.01(-0.04%) |
May 17, 2018 | 16.31 | 16.31 | 16.20 | 16.22 | 1,109,749 | -0.06(-0.34%) |
May 16, 2018 | 16.29 | 16.32 | 16.27 | 16.28 | 141,743 | +0.03(+0.17%) |
May 15, 2018 | 16.26 | 16.30 | 16.22 | 16.25 | 82,599 | -0.05(-0.30%) |
May 14, 2018 | 16.38 | 16.38 | 16.29 | 16.30 | 107,259 | -0.07(-0.43%) |
May 11, 2018 | 16.34 | 16.38 | 16.30 | 16.37 | 268,422 | +0.08(+0.47%) |
May 10, 2018 | 16.28 | 16.33 | 16.27 | 16.29 | 129,406 | +0.12(+0.73%) |
May 09, 2018 | 16.22 | 16.25 | 16.17 | 16.17 | 150,811 | -0.07(-0.43%) |
May 08, 2018 | 16.28 | 16.34 | 16.21 | 16.24 | 95,790 | -0.03(-0.17%) |
May 07, 2018 | 16.35 | 16.36 | 16.27 | 16.27 | 517,401 | -0.08(-0.51%) |
May 04, 2018 | 16.36 | 16.36 | 16.33 | 16.36 | 93,293 | -0.01(-0.04%) |
May 03, 2018 | 16.44 | 16.44 | 16.36 | 16.36 | 62,644 | -0.02(-0.13%) |
May 02, 2018 | 16.45 | 16.49 | 16.38 | 16.38 | 117,224 | -0.08(-0.51%) |
May 01, 2018 | 16.47 | 16.52 | 16.43 | 16.47 | 129,945 | +0.01(+0.09%) |
Apr 30, 2018 | 16.52 | 16.52 | 16.45 | 16.45 | 159,790 | -0.03(-0.17%) |
Apr 27, 2018 | 16.54 | 16.54 | 16.45 | 16.48 | 649,096 | -0.02(-0.13%) |
Apr 26, 2018 | 16.52 | 16.55 | 16.49 | 16.50 | 234,619 | +0.00(+0.00%) |
Apr 25, 2018 | 16.56 | 16.56 | 16.47 | 16.50 | 404,636 | -0.06(-0.38%) |
Apr 24, 2018 | 16.58 | 16.60 | 16.52 | 16.56 | 81,924 | +0.05(+0.29%) |
Apr 23, 2018 | 16.53 | 16.55 | 16.49 | 16.52 | 60,381 | -0.03(-0.17%) |
Apr 20, 2018 | 16.61 | 16.63 | 16.52 | 16.54 | 143,214 | -0.05(-0.29%) |
Apr 19, 2018 | 16.59 | 16.62 | 16.55 | 16.59 | 38,019 | -0.01(-0.04%) |
Apr 18, 2018 | 16.63 | 16.64 | 16.58 | 16.60 | 88,674 | -0.01(-0.08%) |
Apr 17, 2018 | 16.61 | 16.65 | 16.59 | 16.61 | 106,248 | +0.01(+0.08%) |
Apr 16, 2018 | 16.66 | 16.66 | 16.50 | 16.60 | 531,410 | -0.05(-0.29%) |
Apr 13, 2018 | 16.61 | 16.65 | 16.58 | 16.65 | 89,192 | +0.01(+0.08%) |
Apr 12, 2018 | 16.61 | 16.65 | 16.59 | 16.63 | 119,168 | -0.01(-0.04%) |
Apr 11, 2018 | 16.63 | 16.65 | 16.60 | 16.64 | 71,327 | +0.03(+0.17%) |
Apr 10, 2018 | 16.60 | 16.63 | 16.56 | 16.61 | 53,024 | -0.01(-0.04%) |
Apr 09, 2018 | 16.65 | 16.65 | 16.59 | 16.62 | 142,989 | -0.01(-0.06%) |
Apr 06, 2018 | 16.68 | 16.71 | 16.63 | 16.63 | 66,706 | -0.03(-0.19%) |
Apr 05, 2018 | 16.69 | 16.70 | 16.63 | 16.66 | 113,352 | +0.01(+0.08%) |
Apr 04, 2018 | 16.65 | 16.67 | 16.62 | 16.65 | 77,775 | -0.01(-0.08%) |
Apr 03, 2018 | 16.61 | 16.66 | 16.60 | 16.66 | 73,850 | +0.06(+0.33%) |
Apr 02, 2018 | 16.65 | 16.65 | 16.57 | 16.61 | 77,568 | -0.01(-0.05%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 16.59 | 16.65 | 16.57 | 16.61 | 69,060 | +0.02(+0.12%) |
Mar 27, 2018 | 16.64 | 16.66 | 16.59 | 16.59 | 65,917 | -0.03(-0.15%) |
Mar 26, 2018 | 16.59 | 16.63 | 16.55 | 16.62 | 243,971 | +0.07(+0.45%) |
Mar 23, 2018 | 16.61 | 16.64 | 16.55 | 16.55 | 82,195 | -0.09(-0.54%) |
Mar 22, 2018 | 16.66 | 16.66 | 16.59 | 16.64 | 45,201 | -0.03(-0.21%) |
Mar 21, 2018 | 16.67 | 16.68 | 16.62 | 16.67 | 99,897 | +0.03(+0.17%) |
Mar 20, 2018 | 16.64 | 16.64 | 16.62 | 16.64 | 100,636 | -0.01(-0.08%) |
Mar 19, 2018 | 16.66 | 16.68 | 16.62 | 16.66 | 77,093 | -0.07(-0.41%) |
Mar 16, 2018 | 16.75 | 16.75 | 16.65 | 16.72 | 190,132 | -0.01(-0.08%) |
Mar 15, 2018 | 16.76 | 16.76 | 16.70 | 16.74 | 98,845 | +0.01(+0.03%) |
Mar 14, 2018 | 16.78 | 16.78 | 16.69 | 16.73 | 138,806 | +0.00(+0.01%) |
Mar 13, 2018 | 16.79 | 16.80 | 16.72 | 16.73 | 182,699 | -0.03(-0.17%) |
Mar 12, 2018 | 16.79 | 16.79 | 16.75 | 16.76 | 182,679 | -0.03(-0.16%) |
Mar 09, 2018 | 16.76 | 16.79 | 16.72 | 16.79 | 161,708 | +0.04(+0.25%) |
Mar 08, 2018 | 16.77 | 16.82 | 16.72 | 16.75 | 118,103 | +0.01(+0.08%) |
Mar 07, 2018 | 16.70 | 16.73 | 150,527 | +0.00(+0.00%) | ||
Mar 06, 2018 | 16.77 | 16.77 | 16.70 | 16.73 | 189,430 | -0.03(-0.17%) |
Mar 05, 2018 | 16.68 | 16.77 | 16.67 | 16.76 | 349,367 | +0.02(+0.12%) |
Mar 02, 2018 | 16.72 | 16.74 | 16.66 | 16.74 | 176,891 | +0.01(+0.04%) |