Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.67 | 15.72 | 15.53 | 15.64 | 14,728 | -0.02(-0.13%) |
May 30, 2018 | 15.60 | 16.23 | 15.25 | 15.66 | 61,902 | +0.09(+0.58%) |
May 29, 2018 | 15.38 | 15.76 | 15.31 | 15.57 | 46,764 | +0.11(+0.71%) |
May 25, 2018 | 15.46 | 15.46 | 15.46 | 0 | +0.09(+0.59%) | |
May 24, 2018 | 15.37 | 15.41 | 15.27 | 15.37 | 29,808 | -0.02(-0.13%) |
May 23, 2018 | 15.28 | 15.51 | 15.25 | 15.39 | 40,801 | +0.04(+0.26%) |
May 22, 2018 | 15.70 | 16.00 | 15.35 | 15.35 | 29,133 | -0.36(-2.29%) |
May 21, 2018 | 15.55 | 15.76 | 15.55 | 15.71 | 33,995 | +0.26(+1.68%) |
May 18, 2018 | 15.89 | 15.99 | 15.39 | 15.45 | 42,858 | -0.30(-1.90%) |
May 17, 2018 | 15.87 | 16.07 | 15.75 | 15.75 | 33,623 | -0.13(-0.82%) |
May 16, 2018 | 15.83 | 16.10 | 15.78 | 15.88 | 36,550 | +0.15(+0.95%) |
May 15, 2018 | 15.90 | 16.05 | 15.71 | 15.73 | 20,705 | -0.19(-1.19%) |
May 14, 2018 | 15.85 | 15.98 | 15.70 | 15.92 | 11,864 | +0.10(+0.63%) |
May 11, 2018 | 15.65 | 16.07 | 15.65 | 15.82 | 36,672 | +0.37(+2.39%) |
May 10, 2018 | 15.35 | 15.57 | 15.20 | 15.45 | 24,016 | +0.10(+0.65%) |
May 09, 2018 | 15.59 | 15.64 | 15.27 | 15.35 | 29,270 | -0.24(-1.54%) |
May 08, 2018 | 15.67 | 15.84 | 15.38 | 15.59 | 28,405 | -0.01(-0.06%) |
May 07, 2018 | 15.51 | 15.79 | 15.46 | 15.60 | 35,959 | +0.10(+0.65%) |
May 04, 2018 | 15.31 | 15.59 | 15.23 | 15.50 | 16,057 | +0.18(+1.17%) |
May 03, 2018 | 15.32 | 16.38 | 15.27 | 15.32 | 40,135 | -0.08(-0.52%) |
May 02, 2018 | 15.33 | 15.56 | 15.25 | 15.40 | 26,149 | +0.06(+0.39%) |
May 01, 2018 | 15.31 | 15.40 | 15.11 | 15.34 | 42,817 | +0.01(+0.07%) |
Apr 30, 2018 | 15.67 | 15.69 | 15.31 | 15.33 | 39,258 | -0.31(-1.98%) |
Apr 27, 2018 | 15.85 | 15.85 | 15.52 | 15.64 | 28,135 | -0.16(-1.01%) |
Apr 26, 2018 | 15.85 | 15.94 | 15.76 | 15.80 | 17,330 | +0.00(+0.00%) |
Apr 25, 2018 | 15.96 | 16.04 | 15.78 | 15.80 | 19,171 | -0.14(-0.88%) |
Apr 24, 2018 | 16.17 | 16.17 | 15.84 | 15.94 | 108,880 | -0.18(-1.12%) |
Apr 23, 2018 | 15.77 | 16.21 | 15.77 | 16.12 | 47,872 | +0.35(+2.22%) |
Apr 20, 2018 | 15.95 | 16.11 | 15.62 | 15.77 | 53,325 | -0.27(-1.68%) |
Apr 19, 2018 | 16.01 | 16.17 | 15.90 | 16.04 | 74,682 | +0.01(+0.06%) |
Apr 18, 2018 | 16.14 | 16.29 | 16.00 | 16.03 | 38,982 | -0.09(-0.56%) |
Apr 17, 2018 | 16.09 | 16.18 | 15.97 | 16.12 | 39,386 | +0.10(+0.62%) |
Apr 16, 2018 | 16.25 | 16.45 | 15.96 | 16.02 | 190,157 | -0.28(-1.72%) |
Apr 13, 2018 | 16.46 | 16.46 | 16.26 | 16.30 | 22,531 | -0.09(-0.55%) |
Apr 12, 2018 | 16.50 | 16.54 | 16.35 | 16.39 | 25,464 | -0.06(-0.36%) |
Apr 11, 2018 | 16.48 | 16.55 | 16.40 | 16.45 | 14,888 | -0.06(-0.36%) |
Apr 10, 2018 | 16.54 | 16.73 | 16.41 | 16.51 | 23,692 | +0.07(+0.43%) |
Apr 09, 2018 | 16.43 | 16.68 | 16.30 | 16.44 | 35,901 | +0.07(+0.43%) |
Apr 06, 2018 | 16.65 | 16.79 | 16.28 | 16.37 | 55,261 | -0.36(-2.15%) |
Apr 05, 2018 | 16.61 | 16.74 | 16.25 | 16.73 | 19,341 | +0.20(+1.21%) |
Apr 04, 2018 | 16.32 | 16.73 | 16.10 | 16.53 | 46,064 | +0.05(+0.30%) |
Apr 03, 2018 | 16.59 | 16.98 | 16.37 | 16.48 | 35,272 | -0.07(-0.42%) |
Apr 02, 2018 | 16.57 | 16.76 | 16.23 | 16.55 | 32,119 | -0.10(-0.60%) |
Mar 29, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.12(+0.73%) | |
Mar 28, 2018 | 16.56 | 16.75 | 16.40 | 16.53 | 34,309 | -0.05(-0.30%) |
Mar 27, 2018 | 16.61 | 16.73 | 16.50 | 16.58 | 32,172 | -0.02(-0.12%) |
Mar 26, 2018 | 16.60 | 16.66 | 16.22 | 16.60 | 69,589 | +0.48(+2.98%) |
Mar 23, 2018 | 16.71 | 16.97 | 16.10 | 16.12 | 71,744 | -0.58(-3.47%) |
Mar 22, 2018 | 16.46 | 16.89 | 16.46 | 16.70 | 77,272 | +0.10(+0.60%) |
Mar 21, 2018 | 16.85 | 17.07 | 16.56 | 16.60 | 49,802 | -0.22(-1.31%) |
Mar 20, 2018 | 17.17 | 17.20 | 16.02 | 16.82 | 23,266 | -0.21(-1.23%) |
Mar 19, 2018 | 17.34 | 17.50 | 16.02 | 17.03 | 41,087 | -0.37(-2.13%) |
Mar 16, 2018 | 16.52 | 17.48 | 16.52 | 17.40 | 161,488 | +0.76(+4.57%) |
Mar 15, 2018 | 16.87 | 16.87 | 16.57 | 16.64 | 32,350 | -0.24(-1.42%) |
Mar 14, 2018 | 16.87 | 16.96 | 16.77 | 16.88 | 15,161 | +0.02(+0.12%) |
Mar 13, 2018 | 16.96 | 17.03 | 16.65 | 16.86 | 20,192 | -0.03(-0.18%) |
Mar 12, 2018 | 17.05 | 17.05 | 16.73 | 16.89 | 27,658 | -0.07(-0.41%) |
Mar 09, 2018 | 17.02 | 17.17 | 16.86 | 16.96 | 29,774 | -0.01(-0.06%) |
Mar 08, 2018 | 16.99 | 17.11 | 16.88 | 16.97 | 19,178 | -0.02(-0.12%) |
Mar 07, 2018 | 16.84 | 17.08 | 16.73 | 16.99 | 35,873 | +0.05(+0.30%) |
Mar 06, 2018 | 16.99 | 17.16 | 16.74 | 16.94 | 27,530 | +0.01(+0.06%) |
Mar 05, 2018 | 16.92 | 17.04 | 16.88 | 16.93 | 41,443 | -0.01(-0.06%) |
Mar 02, 2018 | 16.39 | 17.10 | 16.25 | 16.94 | 59,242 | +0.47(+2.85%) |