Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 15.75 | 15.75 | 15.75 | 18 | +0.71(+4.70%) | |
May 29, 2018 | 15.26 | 15.49 | 15.01 | 15.04 | 4,009 | -1.01(-6.30%) |
May 25, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.65(-3.89%) | |
May 24, 2018 | 16.68 | 16.70 | 16.68 | 16.70 | 5,215 | -0.50(-2.91%) |
May 22, 2018 | 17.20 | 17.20 | 17.20 | 3,870 | +0.15(+0.88%) | |
May 21, 2018 | 17.05 | 17.05 | 17.05 | 17.05 | 244 | +0.50(+3.02%) |
May 17, 2018 | 16.55 | 16.55 | 16.55 | 368 | +0.16(+0.95%) | |
May 16, 2018 | 16.48 | 16.48 | 16.06 | 16.39 | 1,537 | -0.36(-2.12%) |
May 15, 2018 | 16.57 | 16.80 | 16.55 | 16.75 | 8,615 | -0.06(-0.36%) |
May 14, 2018 | 16.55 | 16.82 | 16.55 | 16.81 | 640 | +0.05(+0.30%) |
May 11, 2018 | 16.79 | 16.79 | 16.76 | 16.76 | 492 | +0.16(+0.96%) |
May 10, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | +0.10(+0.61%) |
May 08, 2018 | 16.50 | 16.50 | 16.50 | 0 | -0.10(-0.60%) | |
May 07, 2018 | 16.50 | 16.75 | 16.50 | 16.60 | 2,234 | +0.58(+3.62%) |
May 04, 2018 | 16.04 | 16.06 | 16.02 | 16.02 | 16,357 | -0.63(-3.78%) |
May 02, 2018 | 16.65 | 16.65 | 16.65 | 2,332 | -0.18(-1.06%) | |
May 01, 2018 | 17.00 | 17.00 | 16.83 | 16.83 | 436 | +0.40(+2.46%) |
Apr 26, 2018 | 16.43 | 16.43 | 16.43 | 30,098 | -0.12(-0.76%) | |
Apr 24, 2018 | 16.55 | 16.55 | 16.55 | 25 | -0.15(-0.90%) | |
Apr 23, 2018 | 16.70 | 16.77 | 16.70 | 16.70 | 1,368 | -0.20(-1.18%) |
Apr 20, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.03(+0.18%) |
Apr 19, 2018 | 16.92 | 16.92 | 16.82 | 16.87 | 854 | +0.37(+2.24%) |
Apr 18, 2018 | 16.71 | 16.71 | 16.50 | 16.50 | 1,433 | -0.10(-0.60%) |
Apr 17, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 448 | +0.04(+0.24%) |
Apr 16, 2018 | 16.19 | 16.56 | 16.14 | 16.56 | 587 | +0.00(+0.00%) |
Apr 13, 2018 | 16.47 | 7,686 | +0.00(+0.00%) | |||
Apr 10, 2018 | 17.01 | 17.01 | 17.01 | 540 | +0.18(+1.07%) | |
Apr 09, 2018 | 16.80 | 16.89 | 16.80 | 16.83 | 654 | +0.03(+0.18%) |
Apr 06, 2018 | 16.55 | 16.85 | 16.55 | 16.80 | 2,420 | +0.80(+4.98%) |
Apr 05, 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 1,070 | -0.01(-0.04%) |
Apr 04, 2018 | 15.65 | 16.01 | 15.65 | 16.01 | 1,965 | -0.05(-0.31%) |
Apr 03, 2018 | 16.17 | 16.17 | 16.06 | 16.06 | 4,281 | +0.31(+1.97%) |
Apr 02, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 920 | -0.31(-1.93%) |
Mar 29, 2018 | 16.06 | 16.06 | 16.06 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 15.67 | 16.02 | 15.67 | 16.02 | 2,130 | +0.04(+0.26%) |
Mar 27, 2018 | 16.19 | 16.19 | 15.98 | 15.98 | 408 | -0.47(-2.86%) |
Mar 26, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 45,322 | +0.32(+1.97%) |
Mar 23, 2018 | 16.49 | 16.49 | 16.13 | 16.13 | 883 | -0.49(-2.97%) |
Mar 22, 2018 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.24(-1.45%) |
Mar 21, 2018 | 16.70 | 16.92 | 16.50 | 16.87 | 13,511 | +0.56(+3.45%) |
Mar 20, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 11,202 | +0.23(+1.43%) |
Mar 19, 2018 | 16.00 | 16.17 | 15.81 | 16.08 | 1,593 | +0.37(+2.36%) |
Mar 16, 2018 | 15.75 | 15.92 | 15.66 | 15.71 | 1,868 | -0.03(-0.19%) |
Mar 13, 2018 | 15.74 | 15.74 | 15.74 | 25,022 | +0.29(+1.88%) | |
Mar 12, 2018 | 15.40 | 15.45 | 15.40 | 15.45 | 25,299 | +0.05(+0.32%) |
Mar 09, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 | -0.09(-0.58%) |
Mar 05, 2018 | 15.49 | 15.49 | 15.49 | 9 | +0.01(+0.06%) | |
Mar 02, 2018 | 15.04 | 15.48 | 15.04 | 15.48 | 1,764 | -0.22(-1.40%) |