Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.50 | 16.50 | 16.47 | 16.47 | 2,738 | -0.07(-0.42%) |
May 30, 2018 | 16.54 | 16.54 | 16.54 | 16.54 | 2,100 | +0.11(+0.67%) |
May 29, 2018 | 16.54 | 16.55 | 16.43 | 16.43 | 10,443 | -0.23(-1.38%) |
May 28, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 600 | +0.01(+0.06%) |
May 25, 2018 | 16.60 | 16.65 | 16.60 | 16.65 | 8,600 | -0.02(-0.12%) |
May 24, 2018 | 16.75 | 16.75 | 16.65 | 16.67 | 2,175 | -0.04(-0.24%) |
May 23, 2018 | 16.70 | 16.71 | 16.70 | 16.71 | 4,266 | -0.01(-0.06%) |
May 22, 2018 | 16.76 | 16.76 | 16.72 | 16.72 | 711 | -0.02(-0.12%) |
May 17, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.01(+0.06%) | |
May 16, 2018 | 16.77 | 16.77 | 16.70 | 16.73 | 4,428 | +0.04(+0.24%) |
May 15, 2018 | 16.69 | 16.69 | 16.69 | 16.69 | 1,339 | +0.08(+0.48%) |
May 14, 2018 | 16.63 | 16.63 | 16.61 | 16.61 | 1,186 | +0.00(+0.00%) |
May 11, 2018 | 16.61 | 16.61 | 16.61 | 16.61 | 1,600 | +0.00(+0.00%) |
May 10, 2018 | 16.55 | 16.61 | 16.55 | 16.61 | 14,421 | +0.08(+0.48%) |
May 09, 2018 | 16.51 | 16.54 | 16.51 | 16.53 | 109,424 | +0.08(+0.49%) |
May 08, 2018 | 16.44 | 16.46 | 16.44 | 16.45 | 768 | +0.01(+0.06%) |
May 07, 2018 | 16.44 | 16.44 | 16.44 | 16.44 | 228 | +0.04(+0.24%) |
May 04, 2018 | 16.49 | 16.49 | 16.40 | 16.40 | 2,900 | -0.03(-0.18%) |
May 03, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 8,000 | +0.00(+0.00%) |
May 02, 2018 | 16.41 | 16.43 | 16.41 | 16.43 | 5,795 | +0.03(+0.18%) |
May 01, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 371 | +0.09(+0.55%) |
Apr 30, 2018 | 16.35 | 16.35 | 16.31 | 16.31 | 2,728 | +0.04(+0.25%) |
Apr 26, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.07(-0.43%) | |
Apr 24, 2018 | 16.34 | 16.34 | 16.34 | 58 | -0.06(-0.37%) | |
Apr 23, 2018 | 16.39 | 16.40 | 16.39 | 16.40 | 600 | +0.00(+0.00%) |
Apr 19, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.07(-0.43%) | |
Apr 18, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 100 | +0.06(+0.37%) |
Apr 17, 2018 | 16.53 | 16.53 | 16.41 | 16.41 | 4,095 | -0.03(-0.18%) |
Apr 16, 2018 | 16.54 | 16.54 | 16.41 | 16.44 | 11,335 | +0.01(+0.06%) |
Apr 13, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 717 | +0.03(+0.18%) |
Apr 12, 2018 | 16.40 | 16.43 | 16.40 | 16.40 | 4,046 | +0.00(+0.00%) |
Apr 11, 2018 | 16.39 | 16.40 | 16.39 | 16.40 | 1,005 | +0.00(+0.00%) |
Apr 10, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 715 | +0.01(+0.06%) |
Apr 05, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.02(+0.12%) | |
Apr 04, 2018 | 16.35 | 16.37 | 16.35 | 16.37 | 7,100 | +0.01(+0.06%) |
Apr 03, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 300 | -0.08(-0.49%) |
Apr 02, 2018 | 16.44 | 16.44 | 16.44 | 16.44 | 200 | -0.06(-0.36%) |
Mar 29, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.05(+0.30%) | |
Mar 28, 2018 | 16.37 | 16.45 | 16.36 | 16.45 | 9,272 | +0.07(+0.43%) |
Mar 27, 2018 | 16.36 | 16.39 | 16.36 | 16.38 | 4,900 | -0.10(-0.61%) |
Mar 26, 2018 | 16.49 | 16.49 | 16.48 | 16.48 | 3,600 | +0.02(+0.12%) |
Mar 23, 2018 | 16.59 | 16.59 | 16.46 | 16.46 | 1,546 | -0.04(-0.24%) |
Mar 22, 2018 | 16.51 | 16.51 | 16.49 | 16.50 | 12,005 | -0.05(-0.30%) |
Mar 21, 2018 | 16.55 | 16.55 | 16.55 | 16.55 | 11,145 | -0.05(-0.30%) |
Mar 20, 2018 | 16.62 | 16.64 | 16.60 | 16.60 | 37,905 | -0.05(-0.30%) |
Mar 19, 2018 | 16.67 | 16.67 | 16.65 | 16.65 | 795 | -0.07(-0.42%) |
Mar 16, 2018 | 16.71 | 16.72 | 16.71 | 16.72 | 4,500 | -0.03(-0.18%) |
Mar 15, 2018 | 16.77 | 16.77 | 16.75 | 16.75 | 941 | -0.04(-0.24%) |
Mar 14, 2018 | 16.77 | 16.79 | 16.77 | 16.79 | 9,130 | +0.01(+0.06%) |
Mar 13, 2018 | 16.76 | 16.78 | 16.76 | 16.78 | 2,590 | -0.02(-0.12%) |
Mar 12, 2018 | 16.79 | 16.80 | 16.79 | 16.80 | 1,400 | +0.04(+0.24%) |
Mar 09, 2018 | 16.78 | 16.78 | 16.75 | 16.76 | 41,732 | -0.02(-0.12%) |
Mar 08, 2018 | 16.78 | 16.78 | 16.78 | 16.78 | 200 | +0.11(+0.66%) |
Mar 07, 2018 | 16.77 | 16.77 | 16.67 | 16.67 | 5,643 | -0.03(-0.18%) |
Mar 06, 2018 | 16.68 | 16.70 | 16.68 | 16.70 | 10,309 | +0.01(+0.06%) |
Mar 05, 2018 | 16.68 | 16.69 | 16.68 | 16.69 | 8,321 | -0.01(-0.06%) |
Mar 02, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 8,000 | +0.01(+0.06%) |