Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.91 | 15.95 | 15.91 | 15.95 | 5,480 | -0.03(-0.16%) |
May 30, 2018 | 15.85 | 15.99 | 15.84 | 15.97 | 14,030 | +0.13(+0.84%) |
May 29, 2018 | 15.95 | 15.97 | 15.78 | 15.84 | 8,315 | -0.29(-1.77%) |
May 25, 2018 | 16.13 | 16.13 | 16.13 | 0 | -0.07(-0.43%) | |
May 24, 2018 | 16.19 | 16.21 | 16.06 | 16.20 | 9,611 | -0.11(-0.70%) |
May 23, 2018 | 16.19 | 16.32 | 16.17 | 16.31 | 19,194 | -0.08(-0.50%) |
May 22, 2018 | 16.41 | 16.44 | 16.39 | 16.39 | 17,219 | +0.10(+0.59%) |
May 21, 2018 | 16.34 | 16.37 | 16.27 | 16.30 | 9,020 | +0.08(+0.47%) |
May 18, 2018 | 16.21 | 16.22 | 16.16 | 16.22 | 5,577 | -0.11(-0.66%) |
May 17, 2018 | 16.40 | 16.43 | 16.32 | 16.33 | 6,225 | -0.21(-1.27%) |
May 16, 2018 | 16.48 | 16.55 | 16.46 | 16.54 | 7,170 | +0.22(+1.33%) |
May 15, 2018 | 16.32 | 16.37 | 16.31 | 16.32 | 5,610 | -0.28(-1.69%) |
May 14, 2018 | 16.68 | 16.76 | 16.60 | 16.60 | 7,463 | +0.03(+0.15%) |
May 11, 2018 | 16.63 | 16.64 | 16.56 | 16.58 | 7,059 | -0.02(-0.12%) |
May 10, 2018 | 16.44 | 16.60 | 16.44 | 16.60 | 6,969 | +0.32(+1.99%) |
May 09, 2018 | 16.29 | 16.30 | 16.26 | 16.27 | 6,008 | +0.07(+0.43%) |
May 08, 2018 | 16.20 | 16.21 | 16.12 | 16.20 | 6,588 | +0.00(+0.00%) |
May 07, 2018 | 16.24 | 16.25 | 16.20 | 16.20 | 7,489 | -0.10(-0.62%) |
May 04, 2018 | 16.11 | 16.35 | 16.11 | 16.30 | 6,799 | +0.08(+0.47%) |
May 03, 2018 | 16.27 | 16.27 | 16.07 | 16.23 | 32,754 | -0.04(-0.27%) |
May 02, 2018 | 16.41 | 16.41 | 16.27 | 16.27 | 8,707 | -0.10(-0.58%) |
May 01, 2018 | 16.37 | 16.37 | 16.20 | 16.37 | 10,831 | -0.10(-0.58%) |
Apr 30, 2018 | 16.60 | 16.62 | 16.46 | 16.46 | 17,566 | -0.11(-0.65%) |
Apr 27, 2018 | 16.49 | 16.57 | 16.48 | 16.57 | 5,711 | +0.15(+0.89%) |
Apr 26, 2018 | 16.37 | 16.43 | 16.36 | 16.43 | 9,361 | +0.16(+1.01%) |
Apr 25, 2018 | 16.19 | 16.27 | 16.19 | 16.26 | 12,570 | -0.11(-0.69%) |
Apr 24, 2018 | 16.51 | 16.52 | 16.31 | 16.37 | 10,839 | -0.05(-0.32%) |
Apr 23, 2018 | 16.50 | 16.53 | 16.43 | 16.43 | 6,085 | -0.10(-0.62%) |
Apr 20, 2018 | 16.56 | 16.57 | 16.50 | 16.53 | 8,369 | -0.15(-0.88%) |
Apr 19, 2018 | 16.76 | 16.77 | 16.63 | 16.67 | 46,231 | -0.11(-0.64%) |
Apr 18, 2018 | 16.74 | 16.81 | 16.71 | 16.78 | 9,414 | +0.17(+1.03%) |
Apr 17, 2018 | 16.54 | 16.64 | 16.53 | 16.61 | 18,159 | +0.02(+0.12%) |
Apr 16, 2018 | 16.53 | 16.59 | 16.48 | 16.59 | 4,159 | +0.01(+0.08%) |
Apr 13, 2018 | 16.70 | 16.70 | 16.52 | 16.58 | 7,040 | -0.16(-0.98%) |
Apr 12, 2018 | 16.76 | 16.77 | 16.74 | 16.74 | 14,085 | +0.01(+0.03%) |
Apr 11, 2018 | 16.63 | 16.75 | 16.63 | 16.74 | 11,103 | -0.01(-0.04%) |
Apr 10, 2018 | 16.73 | 16.74 | 16.73 | 16.74 | 2,107 | +0.31(+1.90%) |
Apr 09, 2018 | 16.48 | 16.58 | 16.43 | 16.43 | 7,051 | -0.05(-0.31%) |
Apr 06, 2018 | 16.67 | 16.69 | 16.47 | 16.48 | 12,937 | -0.28(-1.67%) |
Apr 05, 2018 | 16.80 | 16.85 | 16.76 | 16.76 | 14,545 | +0.03(+0.19%) |
Apr 04, 2018 | 16.35 | 16.75 | 16.34 | 16.73 | 16,931 | -0.01(-0.04%) |
Apr 03, 2018 | 16.78 | 16.78 | 16.61 | 16.74 | 24,317 | +0.25(+1.50%) |
Apr 02, 2018 | 16.72 | 16.72 | 16.47 | 16.49 | 23,438 | -0.35(-2.10%) |
Mar 29, 2018 | 16.84 | 16.84 | 16.84 | 0 | +0.24(+1.42%) | |
Mar 28, 2018 | 16.56 | 16.68 | 16.51 | 16.61 | 33,462 | -0.01(-0.04%) |
Mar 27, 2018 | 16.85 | 16.91 | 16.61 | 16.61 | 34,417 | -0.27(-1.62%) |
Mar 26, 2018 | 16.82 | 16.90 | 16.75 | 16.89 | 13,780 | +0.47(+2.86%) |
Mar 23, 2018 | 16.75 | 16.76 | 16.42 | 16.42 | 6,424 | -0.31(-1.82%) |
Mar 22, 2018 | 16.84 | 16.91 | 16.72 | 16.72 | 17,232 | -0.45(-2.63%) |
Mar 21, 2018 | 17.06 | 17.19 | 17.06 | 17.17 | 13,704 | +0.10(+0.56%) |
Mar 20, 2018 | 17.07 | 17.10 | 17.04 | 17.08 | 5,532 | +0.14(+0.85%) |
Mar 19, 2018 | 16.98 | 16.99 | 16.89 | 16.93 | 2,410 | -0.26(-1.50%) |
Mar 16, 2018 | 17.15 | 17.20 | 17.15 | 17.19 | 13,477 | +0.03(+0.19%) |
Mar 15, 2018 | 17.24 | 17.24 | 17.16 | 17.16 | 4,235 | -0.06(-0.33%) |
Mar 14, 2018 | 17.19 | 17.18 | 17.22 | 3,505 | +0.02(+0.14%) | |
Mar 13, 2018 | 17.37 | 17.41 | 17.19 | 17.19 | 13,429 | -0.16(-0.95%) |
Mar 12, 2018 | 17.35 | 17.36 | 17.33 | 17.36 | 12,129 | +0.05(+0.29%) |
Mar 09, 2018 | 17.12 | 17.31 | 17.12 | 17.31 | 18,544 | +0.32(+1.87%) |
Mar 08, 2018 | 16.96 | 17.01 | 16.92 | 16.99 | 22,885 | +0.03(+0.15%) |
Mar 07, 2018 | 16.91 | 16.97 | 16.89 | 16.96 | 13,640 | -0.10(-0.60%) |
Mar 06, 2018 | 17.19 | 17.19 | 17.01 | 17.06 | 286,752 | +0.13(+0.79%) |
Mar 05, 2018 | 16.75 | 16.94 | 16.73 | 16.93 | 5,278 | +0.02(+0.11%) |
Mar 02, 2018 | 16.70 | 16.91 | 16.66 | 16.91 | 6,794 | +0.04(+0.26%) |