Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.72 | 15.74 | 15.72 | 15.74 | 2,569 | +0.02(+0.10%) |
May 29, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.03(+0.21%) | |
May 25, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.10(+0.63%) | |
May 23, 2018 | 15.59 | 15.59 | 15.59 | 0 | +0.02(+0.14%) | |
May 21, 2018 | 15.57 | 15.57 | 15.57 | 0 | -0.01(-0.09%) | |
May 17, 2018 | 15.59 | 15.59 | 15.59 | 0 | -0.02(-0.16%) | |
May 16, 2018 | 15.62 | 15.62 | 15.61 | 15.61 | 8,243 | -0.02(-0.16%) |
May 15, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 366 | -0.10(-0.62%) |
May 14, 2018 | 15.73 | 15.73 | 15.73 | 15.73 | 122 | +0.03(+0.18%) |
May 11, 2018 | 15.69 | 15.71 | 15.69 | 15.71 | 3,240 | +0.02(+0.13%) |
May 10, 2018 | 15.67 | 15.68 | 15.65 | 15.68 | 1,463 | +0.07(+0.42%) |
May 09, 2018 | 15.62 | 15.64 | 15.62 | 15.62 | 7,277 | -0.02(-0.16%) |
May 08, 2018 | 15.66 | 15.67 | 15.64 | 15.64 | 4,110 | -0.03(-0.22%) |
May 07, 2018 | 15.69 | 15.69 | 15.68 | 15.68 | 7,201 | +0.00(+0.01%) |
May 04, 2018 | 15.69 | 15.69 | 15.68 | 15.68 | 9,682 | -0.02(-0.10%) |
May 03, 2018 | 15.69 | 15.69 | 15.69 | 15.69 | 881 | -0.02(-0.10%) |
May 01, 2018 | 15.71 | 15.71 | 15.71 | 83 | -0.04(-0.24%) | |
Apr 30, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 203 | -0.02(-0.10%) |
Apr 27, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 425 | +0.06(+0.36%) |
Apr 26, 2018 | 15.73 | 15.73 | 15.70 | 15.70 | 12,588 | -0.05(-0.32%) |
Apr 23, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.07(-0.42%) | |
Apr 20, 2018 | 15.80 | 15.82 | 15.80 | 15.82 | 2,227 | -0.09(-0.57%) |
Apr 18, 2018 | 15.91 | 15.91 | 15.91 | 35 | -0.05(-0.32%) | |
Apr 17, 2018 | 15.96 | 15.96 | 15.96 | 15.96 | 122 | +0.04(+0.24%) |
Apr 16, 2018 | 15.93 | 15.93 | 15.93 | 15.93 | 252 | +0.01(+0.09%) |
Apr 13, 2018 | 15.91 | 15.91 | 15.91 | 15.91 | 27,575 | +0.03(+0.17%) |
Apr 12, 2018 | 15.92 | 15.92 | 15.88 | 15.88 | 4,231 | -0.07(-0.41%) |
Apr 11, 2018 | 15.95 | 15.95 | 15.92 | 15.95 | 8,253 | +0.02(+0.10%) |
Apr 10, 2018 | 15.94 | 15.94 | 15.93 | 15.93 | 2,332 | +0.01(+0.05%) |
Apr 09, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 2,821 | +0.03(+0.17%) |
Apr 06, 2018 | 15.87 | 15.90 | 15.84 | 15.90 | 20,912 | +0.04(+0.24%) |
Apr 05, 2018 | 15.88 | 15.88 | 15.85 | 15.86 | 9,369 | -0.03(-0.20%) |
Apr 04, 2018 | 15.89 | 15.89 | 15.89 | 15.89 | 3,490 | -0.00(-0.01%) |
Apr 03, 2018 | 15.89 | 15.89 | 15.89 | 15.89 | 1,757 | +0.01(+0.04%) |
Apr 02, 2018 | 15.90 | 15.90 | 15.89 | 15.89 | 4,724 | -0.02(-0.11%) |
Mar 29, 2018 | 15.91 | 15.91 | 15.91 | 0 | +0.06(+0.35%) | |
Mar 27, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.04(+0.22%) | |
Mar 26, 2018 | 15.81 | 15.81 | 15.81 | 15.81 | 4,939 | -0.01(-0.06%) |
Mar 23, 2018 | 15.82 | 15.82 | 15.82 | 15.82 | 2,413 | +0.04(+0.26%) |
Mar 22, 2018 | 15.79 | 15.82 | 15.78 | 15.78 | 21,619 | -0.02(-0.15%) |
Mar 21, 2018 | 15.82 | 15.82 | 15.80 | 15.81 | 4,534 | -0.01(-0.08%) |
Mar 20, 2018 | 15.86 | 15.86 | 15.82 | 15.82 | 4,714 | -0.05(-0.33%) |
Mar 19, 2018 | 15.85 | 15.87 | 15.82 | 15.87 | 2,132 | +0.06(+0.36%) |
Mar 16, 2018 | 15.84 | 15.84 | 15.80 | 15.82 | 62,058 | -0.07(-0.46%) |
Mar 15, 2018 | 15.90 | 15.90 | 15.86 | 15.89 | 10,185 | +0.02(+0.14%) |
Mar 14, 2018 | 15.87 | 15.87 | 15.86 | 15.87 | 1,843 | +0.02(+0.13%) |
Mar 13, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 3,333,570 | +0.01(+0.04%) |
Mar 12, 2018 | 15.86 | 15.86 | 15.84 | 15.84 | 1,266,506 | +0.01(+0.05%) |
Mar 09, 2018 | 15.84 | 15.84 | 15.79 | 15.83 | 12,335 | +0.01(+0.05%) |
Mar 08, 2018 | 15.78 | 15.85 | 15.78 | 15.82 | 7,852 | +0.05(+0.31%) |
Mar 07, 2018 | 15.80 | 15.84 | 15.78 | 15.78 | 17,024 | -0.03(-0.18%) |
Mar 06, 2018 | 15.79 | 15.80 | 15.79 | 15.80 | 4,792 | +0.02(+0.10%) |
Mar 05, 2018 | 15.79 | 15.81 | 15.78 | 15.79 | 5,272 | -0.04(-0.25%) |
Mar 02, 2018 | 15.85 | 15.85 | 15.78 | 15.83 | 3,316 | +0.03(+0.18%) |