Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.06 | 16.12 | 15.98 | 15.99 | 32,005 | -0.09(-0.56%) |
May 30, 2018 | 16.00 | 16.12 | 16.00 | 16.08 | 51,768 | +0.11(+0.69%) |
May 29, 2018 | 15.95 | 16.00 | 15.92 | 15.97 | 94,055 | -0.10(-0.62%) |
May 25, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.16(-0.99%) | |
May 24, 2018 | 16.14 | 16.25 | 16.13 | 16.23 | 163,949 | +0.20(+1.25%) |
May 23, 2018 | 15.92 | 16.05 | 15.91 | 16.03 | 79,031 | -0.09(-0.56%) |
May 22, 2018 | 16.21 | 16.23 | 16.10 | 16.12 | 69,074 | +0.04(+0.25%) |
May 21, 2018 | 16.06 | 16.09 | 16.00 | 16.08 | 106,543 | +0.07(+0.44%) |
May 18, 2018 | 15.97 | 16.04 | 15.96 | 16.01 | 45,721 | +0.00(+0.00%) |
May 17, 2018 | 16.02 | 16.06 | 15.99 | 16.01 | 46,700 | +0.07(+0.44%) |
May 16, 2018 | 15.87 | 16.00 | 15.85 | 15.94 | 53,761 | +0.08(+0.50%) |
May 15, 2018 | 15.85 | 15.89 | 15.78 | 15.86 | 189,817 | -0.22(-1.37%) |
May 14, 2018 | 16.22 | 16.24 | 16.08 | 16.08 | 60,891 | -0.16(-0.99%) |
May 11, 2018 | 16.39 | 16.39 | 16.22 | 16.24 | 68,044 | -0.03(-0.18%) |
May 10, 2018 | 16.27 | 16.31 | 16.23 | 16.27 | 200,030 | +0.21(+1.31%) |
May 09, 2018 | 16.09 | 16.18 | 16.06 | 16.06 | 150,991 | +0.00(+0.00%) |
May 08, 2018 | 16.02 | 16.09 | 15.90 | 16.06 | 88,114 | +0.01(+0.06%) |
May 07, 2018 | 16.04 | 16.08 | 16.00 | 16.05 | 42,863 | -0.03(-0.19%) |
May 04, 2018 | 15.96 | 16.08 | 15.95 | 16.08 | 61,580 | +0.09(+0.56%) |
May 03, 2018 | 16.10 | 16.12 | 15.98 | 15.99 | 58,198 | +0.05(+0.31%) |
May 02, 2018 | 15.97 | 16.10 | 15.90 | 15.94 | 183,801 | +0.19(+1.21%) |
May 01, 2018 | 15.82 | 15.82 | 15.63 | 15.75 | 465,331 | -0.16(-1.01%) |
Apr 30, 2018 | 15.84 | 15.99 | 15.79 | 15.91 | 202,944 | -0.20(-1.24%) |
Apr 27, 2018 | 16.07 | 16.12 | 16.02 | 16.11 | 182,816 | +0.00(+0.03%) |
Apr 26, 2018 | 16.17 | 16.17 | 16.00 | 16.11 | 100,026 | -0.02(-0.15%) |
Apr 25, 2018 | 16.15 | 16.17 | 16.09 | 16.13 | 113,847 | -0.18(-1.07%) |
Apr 24, 2018 | 16.22 | 16.32 | 16.21 | 16.30 | 137,526 | +0.11(+0.65%) |
Apr 23, 2018 | 16.32 | 16.35 | 16.17 | 16.20 | 162,703 | -0.48(-2.88%) |
Apr 20, 2018 | 16.70 | 16.76 | 16.68 | 16.68 | 45,511 | -0.13(-0.77%) |
Apr 19, 2018 | 16.82 | 16.91 | 16.65 | 16.81 | 149,937 | +0.08(+0.48%) |
Apr 18, 2018 | 16.69 | 16.81 | 16.65 | 16.73 | 326,348 | +0.40(+2.45%) |
Apr 17, 2018 | 16.26 | 16.37 | 16.23 | 16.33 | 94,226 | +0.09(+0.55%) |
Apr 16, 2018 | 16.30 | 16.34 | 16.23 | 16.24 | 145,817 | +0.03(+0.19%) |
Apr 13, 2018 | 16.19 | 16.26 | 16.18 | 16.21 | 100,455 | +0.15(+0.93%) |
Apr 12, 2018 | 16.12 | 16.12 | 16.03 | 16.06 | 77,306 | -0.17(-1.05%) |
Apr 11, 2018 | 16.20 | 16.44 | 16.20 | 16.23 | 179,186 | +0.08(+0.47%) |
Apr 10, 2018 | 16.19 | 16.22 | 16.10 | 16.15 | 72,524 | +0.06(+0.40%) |
Apr 09, 2018 | 16.00 | 16.13 | 15.96 | 16.09 | 155,692 | +0.14(+0.88%) |
Apr 06, 2018 | 16.05 | 16.07 | 15.92 | 15.95 | 79,029 | -0.03(-0.19%) |
Apr 05, 2018 | 15.79 | 15.99 | 15.79 | 15.98 | 71,884 | +0.09(+0.57%) |
Apr 04, 2018 | 15.90 | 15.97 | 15.84 | 15.89 | 315,740 | -0.10(-0.66%) |
Apr 03, 2018 | 16.03 | 16.06 | 15.95 | 15.99 | 124,255 | -0.20(-1.20%) |
Apr 02, 2018 | 16.15 | 16.25 | 16.12 | 16.19 | 207,504 | +0.25(+1.57%) |
Mar 29, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.06(+0.38%) | |
Mar 28, 2018 | 15.95 | 15.95 | 15.84 | 15.88 | 213,519 | -0.22(-1.37%) |
Mar 27, 2018 | 16.16 | 16.16 | 16.06 | 16.10 | 134,796 | -0.17(-1.04%) |
Mar 26, 2018 | 16.28 | 16.36 | 16.16 | 16.27 | 196,672 | +0.16(+0.99%) |
Mar 23, 2018 | 16.21 | 16.25 | 16.11 | 16.11 | 142,309 | +0.13(+0.81%) |
Mar 22, 2018 | 16.05 | 16.07 | 15.93 | 15.98 | 69,991 | -0.21(-1.30%) |
Mar 21, 2018 | 16.03 | 16.22 | 15.95 | 16.19 | 136,351 | +0.40(+2.53%) |
Mar 20, 2018 | 15.84 | 15.84 | 15.71 | 15.79 | 93,602 | -0.12(-0.75%) |
Mar 19, 2018 | 15.90 | 15.94 | 15.84 | 15.91 | 84,775 | -0.01(-0.06%) |
Mar 16, 2018 | 15.98 | 15.99 | 15.81 | 15.92 | 132,168 | -0.04(-0.25%) |
Mar 15, 2018 | 16.04 | 16.04 | 15.96 | 15.96 | 73,463 | -0.17(-1.05%) |
Mar 14, 2018 | 16.14 | 16.15 | 16.09 | 16.13 | 32,149 | -0.01(-0.06%) |
Mar 13, 2018 | 16.16 | 16.20 | 16.08 | 16.14 | 37,516 | +0.01(+0.06%) |
Mar 12, 2018 | 16.06 | 16.14 | 16.04 | 16.13 | 42,889 | -0.04(-0.25%) |
Mar 09, 2018 | 16.04 | 16.26 | 16.00 | 16.17 | 126,698 | +0.09(+0.56%) |
Mar 08, 2018 | 16.07 | 16.08 | 16.01 | 16.08 | 23,823 | +0.03(+0.19%) |
Mar 07, 2018 | 16.01 | 16.05 | 49,815 | -0.27(-1.65%) | ||
Mar 06, 2018 | 16.22 | 16.43 | 16.22 | 16.32 | 142,744 | +0.31(+1.94%) |
Mar 05, 2018 | 16.00 | 16.02 | 15.95 | 16.01 | 87,778 | -0.09(-0.56%) |
Mar 02, 2018 | 16.15 | 16.15 | 16.02 | 16.10 | 38,427 | +0.02(+0.12%) |