Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.05 | 16.05 | 16.00 | 16.00 | 2,899 | -0.09(-0.53%) |
May 30, 2018 | 15.93 | 16.11 | 15.93 | 16.09 | 2,616 | +0.26(+1.66%) |
May 29, 2018 | 15.97 | 15.98 | 15.83 | 15.83 | 17,789 | -0.16(-1.01%) |
May 25, 2018 | 15.99 | 15.99 | 15.99 | 0 | -0.06(-0.37%) | |
May 24, 2018 | 15.97 | 16.05 | 15.97 | 16.05 | 2,450 | +0.13(+0.79%) |
May 23, 2018 | 15.93 | 15.94 | 15.92 | 15.92 | 6,877 | -0.07(-0.46%) |
May 22, 2018 | 16.08 | 16.08 | 16.00 | 16.00 | 5,075 | -0.04(-0.26%) |
May 21, 2018 | 16.10 | 16.10 | 16.03 | 16.04 | 4,917 | +0.11(+0.69%) |
May 18, 2018 | 15.91 | 15.93 | 15.91 | 15.93 | 12,425 | -0.07(-0.42%) |
May 17, 2018 | 15.93 | 16.00 | 15.93 | 16.00 | 5,620 | -0.00(-0.01%) |
May 16, 2018 | 15.94 | 16.00 | 15.94 | 16.00 | 2,812 | +0.14(+0.90%) |
May 15, 2018 | 15.87 | 15.87 | 15.82 | 15.86 | 12,152 | -0.10(-0.60%) |
May 14, 2018 | 15.93 | 15.95 | 15.93 | 15.95 | 3,223 | +0.04(+0.26%) |
May 11, 2018 | 15.93 | 15.94 | 15.91 | 15.91 | 4,081 | +0.08(+0.52%) |
May 10, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 1,119 | +0.07(+0.43%) |
May 09, 2018 | 15.74 | 15.76 | 15.74 | 15.76 | 2,322 | +0.14(+0.90%) |
May 08, 2018 | 15.65 | 15.67 | 15.62 | 15.62 | 10,544 | -0.05(-0.32%) |
May 07, 2018 | 15.67 | 15.69 | 15.67 | 15.67 | 8,504 | +0.07(+0.48%) |
May 04, 2018 | 15.53 | 15.60 | 15.49 | 15.60 | 3,818 | +0.11(+0.73%) |
May 03, 2018 | 15.46 | 15.48 | 15.34 | 15.48 | 2,796 | -0.13(-0.82%) |
May 02, 2018 | 15.56 | 15.61 | 15.56 | 15.61 | 2,310 | +0.11(+0.72%) |
May 01, 2018 | 15.62 | 15.62 | 15.49 | 15.50 | 3,822 | -0.24(-1.53%) |
Apr 30, 2018 | 15.87 | 15.87 | 15.74 | 15.74 | 7,302 | -0.10(-0.63%) |
Apr 27, 2018 | 15.76 | 15.84 | 15.76 | 15.84 | 5,197 | +0.09(+0.57%) |
Apr 26, 2018 | 15.67 | 15.75 | 15.67 | 15.75 | 2,827 | +0.17(+1.09%) |
Apr 25, 2018 | 15.56 | 15.59 | 15.54 | 15.58 | 7,438 | -0.04(-0.25%) |
Apr 24, 2018 | 15.77 | 15.78 | 15.62 | 15.62 | 3,524 | -0.04(-0.26%) |
Apr 23, 2018 | 15.67 | 15.67 | 15.64 | 15.66 | 2,276 | +0.02(+0.13%) |
Apr 20, 2018 | 15.74 | 15.74 | 15.64 | 15.64 | 15,529 | -0.06(-0.36%) |
Apr 19, 2018 | 15.79 | 15.79 | 15.70 | 15.70 | 2,450 | -0.19(-1.19%) |
Apr 18, 2018 | 15.91 | 15.91 | 15.89 | 15.89 | 1,645 | +0.05(+0.34%) |
Apr 17, 2018 | 15.81 | 15.87 | 15.78 | 15.83 | 3,706 | +0.08(+0.53%) |
Apr 16, 2018 | 15.67 | 15.75 | 15.64 | 15.75 | 1,495 | +0.13(+0.83%) |
Apr 13, 2018 | 15.69 | 15.69 | 15.62 | 15.62 | 3,450 | -0.01(-0.04%) |
Apr 12, 2018 | 15.62 | 15.63 | 15.62 | 15.63 | 6,400 | +0.03(+0.17%) |
Apr 11, 2018 | 15.59 | 15.61 | 15.59 | 15.60 | 1,265 | -0.02(-0.12%) |
Apr 10, 2018 | 15.50 | 15.62 | 15.50 | 15.62 | 4,115 | +0.11(+0.73%) |
Apr 09, 2018 | 15.40 | 15.51 | 15.37 | 15.51 | 2,561 | +0.15(+0.94%) |
Apr 06, 2018 | 15.62 | 15.66 | 15.28 | 15.36 | 16,468 | -0.38(-2.41%) |
Apr 05, 2018 | 15.59 | 15.74 | 15.59 | 15.74 | 15,219 | +0.15(+0.95%) |
Apr 04, 2018 | 15.35 | 15.61 | 15.34 | 15.59 | 1,660 | +0.20(+1.32%) |
Apr 03, 2018 | 15.29 | 15.39 | 15.22 | 15.39 | 8,700 | +0.21(+1.40%) |
Apr 02, 2018 | 15.82 | 15.82 | 15.14 | 15.18 | 30,793 | -0.38(-2.46%) |
Mar 29, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.19(+1.24%) | |
Mar 28, 2018 | 15.42 | 15.42 | 15.36 | 15.37 | 6,695 | +0.04(+0.26%) |
Mar 27, 2018 | 15.49 | 15.55 | 15.33 | 15.33 | 4,190 | -0.18(-1.16%) |
Mar 26, 2018 | 15.44 | 15.51 | 15.29 | 15.51 | 3,200 | +0.19(+1.24%) |
Mar 23, 2018 | 15.58 | 15.58 | 15.32 | 15.32 | 4,494 | -0.19(-1.23%) |
Mar 22, 2018 | 15.75 | 15.75 | 15.51 | 15.51 | 3,710 | -0.34(-2.15%) |
Mar 21, 2018 | 15.81 | 15.85 | 15.80 | 15.85 | 2,500 | +0.06(+0.38%) |
Mar 20, 2018 | 15.80 | 15.82 | 15.79 | 15.79 | 7,359 | +0.07(+0.45%) |
Mar 19, 2018 | 15.88 | 15.89 | 15.72 | 15.72 | 2,753 | -0.23(-1.47%) |
Mar 16, 2018 | 15.91 | 15.95 | 15.90 | 15.95 | 2,870 | +0.00(+0.03%) |
Mar 15, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 50,138 | +0.01(+0.06%) |
Mar 14, 2018 | 16.07 | 16.09 | 15.94 | 15.94 | 8,359 | -0.11(-0.69%) |
Mar 13, 2018 | 16.21 | 16.22 | 16.05 | 16.05 | 3,855 | -0.07(-0.43%) |
Mar 12, 2018 | 16.27 | 16.27 | 16.12 | 16.12 | 10,121 | +0.02(+0.09%) |
Mar 09, 2018 | 16.04 | 16.10 | 16.03 | 16.10 | 1,730 | +0.22(+1.42%) |
Mar 08, 2018 | 16.07 | 16.07 | 15.86 | 15.88 | 59,532 | +0.01(+0.06%) |
Mar 07, 2018 | 15.94 | 15.83 | 15.87 | 116,841 | -0.01(-0.06%) | |
Mar 06, 2018 | 15.85 | 15.90 | 15.81 | 15.88 | 7,962 | +0.02(+0.13%) |
Mar 05, 2018 | 15.61 | 15.86 | 15.61 | 15.86 | 6,587 | +0.25(+1.60%) |
Mar 02, 2018 | 15.38 | 15.61 | 15.38 | 15.61 | 22,345 | +0.11(+0.71%) |