Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.22 | 16.22 | 16.12 | 16.18 | 6,576 | +0.06(+0.39%) |
Jun 27, 2018 | 16.12 | 16.12 | 16.12 | 37 | -0.07(-0.42%) | |
Jun 26, 2018 | 16.15 | 16.20 | 16.13 | 16.19 | 13,222 | +0.05(+0.33%) |
Jun 25, 2018 | 16.26 | 16.26 | 16.12 | 16.13 | 10,677 | -0.12(-0.75%) |
Jun 22, 2018 | 16.24 | 16.26 | 16.24 | 16.26 | 498 | +0.02(+0.15%) |
Jun 21, 2018 | 16.45 | 16.45 | 16.22 | 16.23 | 5,726 | -0.03(-0.19%) |
Jun 20, 2018 | 16.22 | 16.29 | 16.22 | 16.26 | 2,406 | +0.04(+0.25%) |
Jun 19, 2018 | 16.22 | 16.26 | 16.18 | 16.22 | 8,355 | -0.07(-0.41%) |
Jun 18, 2018 | 16.26 | 16.29 | 16.25 | 16.29 | 4,039 | +0.01(+0.04%) |
Jun 15, 2018 | 16.30 | 16.30 | 16.28 | 11,093 | -0.02(-0.12%) | |
Jun 14, 2018 | 16.31 | 16.31 | 16.29 | 16.30 | 6,749 | -0.00(-0.02%) |
Jun 13, 2018 | 16.32 | 16.32 | 16.30 | 16.31 | 2,017 | +0.02(+0.15%) |
Jun 12, 2018 | 16.28 | 16.28 | 16.24 | 16.28 | 4,430 | +0.00(+0.02%) |
Jun 11, 2018 | 16.42 | 16.42 | 16.26 | 16.28 | 20,581 | -0.01(-0.07%) |
Jun 08, 2018 | 16.28 | 16.29 | 16.24 | 16.29 | 28,895 | +0.02(+0.13%) |
Jun 07, 2018 | 16.30 | 16.30 | 16.25 | 16.27 | 14,573 | +0.01(+0.04%) |
Jun 06, 2018 | 17.28 | 17.28 | 16.23 | 16.26 | 15,608 | -0.01(-0.08%) |
Jun 05, 2018 | 16.30 | 16.30 | 16.22 | 16.28 | 12,991 | +0.01(+0.08%) |
Jun 04, 2018 | 16.30 | 16.30 | 16.23 | 16.26 | 13,908 | +0.05(+0.28%) |
Jun 01, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 894 | -0.02(-0.09%) |
May 30, 2018 | 16.23 | 16.23 | 16.23 | 74 | +0.05(+0.30%) | |
May 29, 2018 | 16.17 | 16.18 | 16.16 | 16.18 | 2,684 | +0.04(+0.26%) |
May 25, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.05(+0.33%) | |
May 24, 2018 | 16.09 | 16.09 | 16.09 | 16.09 | 1,054 | +0.08(+0.49%) |
May 23, 2018 | 16.01 | 16.01 | 16.01 | 16.01 | 2,214 | +0.01(+0.05%) |
May 22, 2018 | 16.02 | 16.02 | 16.00 | 16.00 | 3,803 | +0.00(+0.00%) |
May 21, 2018 | 16.01 | 16.01 | 16.00 | 16.00 | 2,684 | +0.03(+0.21%) |
May 18, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 6,987 | -0.01(-0.04%) |
May 17, 2018 | 15.99 | 15.99 | 15.97 | 15.97 | 4,270 | -0.02(-0.13%) |
May 16, 2018 | 15.95 | 15.99 | 15.95 | 15.99 | 3,929 | -0.03(-0.21%) |
May 15, 2018 | 16.00 | 16.03 | 16.00 | 16.03 | 466 | -0.06(-0.37%) |
May 14, 2018 | 16.09 | 16.09 | 16.09 | 16.09 | 580 | +0.01(+0.04%) |
May 11, 2018 | 16.05 | 16.09 | 16.05 | 16.08 | 9,468 | +0.03(+0.17%) |
May 10, 2018 | 16.02 | 16.06 | 16.02 | 16.05 | 15,177 | +0.14(+0.88%) |
May 09, 2018 | 15.92 | 15.92 | 15.91 | 15.91 | 3,037 | -0.56(-3.40%) |
May 08, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 2,399 | +0.48(+3.02%) |
May 07, 2018 | 15.96 | 15.99 | 15.96 | 15.99 | 7,500 | +0.08(+0.52%) |
May 04, 2018 | 15.98 | 15.98 | 15.88 | 15.91 | 13,822 | +0.02(+0.10%) |
May 03, 2018 | 17.32 | 17.32 | 15.83 | 15.89 | 7,964 | -0.07(-0.42%) |
May 01, 2018 | 15.96 | 15.96 | 15.96 | 26 | +0.03(+0.21%) | |
Apr 30, 2018 | 15.93 | 15.93 | 15.93 | 15.93 | 1,264 | -0.01(-0.08%) |
Apr 26, 2018 | 15.94 | 15.94 | 15.94 | 115 | +0.09(+0.59%) | |
Apr 25, 2018 | 15.86 | 15.86 | 15.77 | 15.85 | 2,024 | -0.02(-0.15%) |
Apr 24, 2018 | 15.94 | 15.94 | 15.86 | 15.87 | 3,727 | -0.07(-0.44%) |
Apr 23, 2018 | 16.21 | 16.21 | 15.91 | 15.94 | 3,415 | -0.13(-0.83%) |
Apr 19, 2018 | 16.07 | 16.07 | 16.07 | 115 | -0.08(-0.50%) | |
Apr 18, 2018 | 16.18 | 16.19 | 16.16 | 16.16 | 1,604 | +0.00(+0.00%) |
Apr 17, 2018 | 16.12 | 16.15 | 16.12 | 16.15 | 1,424 | +0.09(+0.54%) |
Apr 16, 2018 | 16.05 | 16.07 | 16.05 | 16.07 | 664 | +0.02(+0.12%) |
Apr 13, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 593 | +0.00(+0.00%) |
Apr 12, 2018 | 16.04 | 16.05 | 16.03 | 16.05 | 7,764 | +0.05(+0.34%) |
Apr 11, 2018 | 16.00 | 16.03 | 15.99 | 15.99 | 1,099 | +0.01(+0.09%) |
Apr 10, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 754 | +0.03(+0.16%) |
Apr 09, 2018 | 15.92 | 15.97 | 15.92 | 15.95 | 1,561 | +0.06(+0.38%) |
Apr 06, 2018 | 15.94 | 15.94 | 15.89 | 15.89 | 2,441 | -0.11(-0.67%) |
Apr 05, 2018 | 15.99 | 16.00 | 15.99 | 16.00 | 1,317 | +0.05(+0.33%) |
Apr 04, 2018 | 15.87 | 15.95 | 15.84 | 15.95 | 1,884 | +0.14(+0.87%) |
Apr 03, 2018 | 15.87 | 15.89 | 15.81 | 15.81 | 9,281 | -0.05(-0.29%) |