Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.20 | 16.21 | 16.20 | 16.21 | 2,333 | -0.01(-0.08%) |
May 30, 2018 | 16.21 | 16.29 | 15.97 | 16.22 | 2,572 | -0.04(-0.25%) |
May 29, 2018 | 16.14 | 17.52 | 16.12 | 16.26 | 70,031 | +0.09(+0.58%) |
May 25, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.08(+0.49%) | |
May 24, 2018 | 16.06 | 16.14 | 16.02 | 16.09 | 8,970 | +0.02(+0.15%) |
May 23, 2018 | 15.76 | 16.07 | 15.76 | 16.07 | 7,410 | +0.06(+0.40%) |
May 22, 2018 | 15.97 | 16.00 | 15.97 | 16.00 | 10,335 | -0.07(-0.42%) |
May 21, 2018 | 16.13 | 16.13 | 15.99 | 16.07 | 6,293 | +0.07(+0.42%) |
May 18, 2018 | 15.97 | 16.04 | 15.97 | 16.00 | 2,273 | -0.03(-0.21%) |
May 17, 2018 | 16.00 | 16.04 | 16.00 | 16.04 | 584 | -0.05(-0.29%) |
May 16, 2018 | 15.94 | 16.09 | 15.94 | 16.08 | 2,296 | +0.10(+0.63%) |
May 15, 2018 | 15.99 | 16.12 | 15.98 | 15.98 | 22,261 | -0.13(-0.79%) |
May 14, 2018 | 16.10 | 16.12 | 16.10 | 16.11 | 1,073 | +0.07(+0.46%) |
May 11, 2018 | 16.04 | 16.04 | 16.03 | 16.04 | 12,618 | -0.02(-0.12%) |
May 10, 2018 | 16.00 | 16.06 | 16.00 | 16.06 | 11,686 | +0.05(+0.33%) |
May 09, 2018 | 15.99 | 16.00 | 15.98 | 16.00 | 3,136 | -0.05(-0.33%) |
May 08, 2018 | 16.00 | 16.06 | 16.00 | 16.06 | 1,054 | +0.05(+0.34%) |
May 07, 2018 | 15.92 | 16.00 | 15.92 | 16.00 | 1,127 | -0.01(-0.06%) |
May 04, 2018 | 16.01 | 16.02 | 16.00 | 16.01 | 1,600 | -0.02(-0.15%) |
May 03, 2018 | 16.00 | 16.04 | 16.00 | 16.04 | 1,223 | +0.04(+0.25%) |
May 02, 2018 | 16.00 | 16.00 | 15.98 | 16.00 | 6,080 | +0.07(+0.44%) |
May 01, 2018 | 16.00 | 16.00 | 15.92 | 15.92 | 2,888 | +0.01(+0.06%) |
Apr 30, 2018 | 16.00 | 16.00 | 15.92 | 15.92 | 6,180 | -0.08(-0.50%) |
Apr 27, 2018 | 16.00 | 16.00 | 15.93 | 16.00 | 4,003 | +0.05(+0.31%) |
Apr 26, 2018 | 15.91 | 15.97 | 15.91 | 15.95 | 1,351 | +0.06(+0.39%) |
Apr 25, 2018 | 15.95 | 15.95 | 15.82 | 15.88 | 7,883 | -0.06(-0.41%) |
Apr 24, 2018 | 16.06 | 16.06 | 15.95 | 15.95 | 2,366 | -0.04(-0.25%) |
Apr 23, 2018 | 16.09 | 16.09 | 15.98 | 15.99 | 5,697 | -0.07(-0.44%) |
Apr 20, 2018 | 16.11 | 16.11 | 16.06 | 16.06 | 8,989 | -0.05(-0.31%) |
Apr 19, 2018 | 16.14 | 16.14 | 16.10 | 16.11 | 7,050 | -0.01(-0.08%) |
Apr 18, 2018 | 16.13 | 16.13 | 16.12 | 16.12 | 797 | +0.04(+0.23%) |
Apr 17, 2018 | 16.12 | 16.12 | 16.09 | 16.09 | 1,763 | -0.04(-0.26%) |
Apr 16, 2018 | 16.18 | 16.18 | 16.10 | 16.13 | 3,464 | +0.06(+0.36%) |
Apr 13, 2018 | 16.11 | 16.18 | 16.07 | 16.07 | 8,079 | +0.03(+0.17%) |
Apr 12, 2018 | 16.14 | 16.14 | 16.04 | 16.04 | 12,091 | -0.13(-0.82%) |
Apr 11, 2018 | 16.18 | 16.18 | 16.10 | 16.18 | 1,793 | +0.07(+0.46%) |
Apr 10, 2018 | 16.22 | 16.22 | 16.07 | 16.10 | 12,165 | -0.07(-0.42%) |
Apr 09, 2018 | 16.18 | 16.18 | 16.16 | 16.17 | 2,045 | -0.01(-0.04%) |
Apr 06, 2018 | 16.12 | 16.18 | 16.12 | 16.18 | 1,567 | +0.01(+0.04%) |
Apr 05, 2018 | 16.20 | 16.20 | 16.17 | 16.17 | 1,517 | +0.00(+0.00%) |
Apr 04, 2018 | 16.17 | 16.13 | 16.17 | 7,704 | +0.04(+0.22%) | |
Apr 03, 2018 | 16.14 | 16.14 | 16.13 | 16.13 | 3,436 | -0.06(-0.38%) |
Apr 02, 2018 | 16.28 | 16.28 | 16.17 | 16.20 | 15,332 | +0.05(+0.29%) |
Mar 29, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.07(+0.42%) | |
Mar 28, 2018 | 16.14 | 16.14 | 16.07 | 16.08 | 2,666 | -0.06(-0.37%) |
Mar 27, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 341 | +0.04(+0.26%) |
Mar 26, 2018 | 16.07 | 16.16 | 16.07 | 16.10 | 4,067 | -0.06(-0.34%) |
Mar 23, 2018 | 16.10 | 16.18 | 16.10 | 16.16 | 1,891 | -0.03(-0.21%) |
Mar 22, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 181 | +0.08(+0.48%) |
Mar 21, 2018 | 16.08 | 16.11 | 16.06 | 16.11 | 1,871 | -0.02(-0.11%) |
Mar 20, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 238 | +0.01(+0.09%) |
Mar 19, 2018 | 16.18 | 16.23 | 16.12 | 16.12 | 2,565 | -0.13(-0.81%) |
Mar 16, 2018 | 16.25 | 16.25 | 16.25 | 16.25 | 174 | +0.12(+0.73%) |
Mar 15, 2018 | 16.26 | 16.26 | 16.13 | 16.13 | 2,767 | -0.07(-0.41%) |
Mar 14, 2018 | 16.19 | 16.19 | 16.19 | 16.19 | 156 | +0.09(+0.57%) |
Mar 13, 2018 | 16.21 | 16.21 | 16.10 | 16.10 | 2,893 | -0.03(-0.20%) |
Mar 12, 2018 | 16.18 | 16.21 | 16.09 | 16.13 | 3,546 | +0.01(+0.08%) |
Mar 09, 2018 | 16.17 | 16.21 | 16.12 | 16.12 | 1,192 | -0.10(-0.62%) |
Mar 08, 2018 | 16.22 | 16.23 | 16.22 | 16.22 | 6,621 | +0.08(+0.50%) |
Mar 07, 2018 | 16.16 | 16.14 | 8,283 | +0.05(+0.31%) | ||
Mar 06, 2018 | 16.15 | 16.15 | 16.07 | 16.09 | 4,216 | +0.04(+0.27%) |
Mar 05, 2018 | 15.94 | 16.10 | 15.94 | 16.05 | 1,901 | -0.05(-0.33%) |
Mar 02, 2018 | 16.11 | 16.11 | 16.10 | 16.10 | 1,763 | +0.08(+0.48%) |