Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.36 | 16.42 | 16.32 | 16.36 | 37,780 | -0.01(-0.08%) |
May 30, 2018 | 16.27 | 16.38 | 16.26 | 16.38 | 61,568 | +0.09(+0.56%) |
May 29, 2018 | 16.76 | 16.76 | 16.25 | 16.29 | 140,766 | -0.11(-0.67%) |
May 25, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 16.50 | 16.57 | 16.49 | 16.51 | 30,278 | -0.01(-0.04%) |
May 23, 2018 | 16.43 | 16.52 | 16.41 | 16.52 | 19,179 | +0.06(+0.39%) |
May 22, 2018 | 16.45 | 16.53 | 16.45 | 16.45 | 85,114 | +0.08(+0.47%) |
May 21, 2018 | 16.32 | 16.41 | 16.32 | 16.38 | 12,080 | +0.09(+0.56%) |
May 18, 2018 | 16.30 | 16.34 | 16.28 | 16.29 | 462,080 | +0.03(+0.16%) |
May 17, 2018 | 16.26 | 16.33 | 16.25 | 16.26 | 20,416 | +0.01(+0.08%) |
May 16, 2018 | 16.27 | 16.27 | 16.19 | 16.25 | 15,188 | +0.01(+0.09%) |
May 15, 2018 | 16.27 | 16.27 | 16.16 | 16.23 | 65,337 | -0.05(-0.29%) |
May 14, 2018 | 16.26 | 16.29 | 16.22 | 16.28 | 21,947 | +0.06(+0.36%) |
May 11, 2018 | 16.32 | 16.32 | 16.20 | 16.22 | 83,813 | -0.08(-0.52%) |
May 10, 2018 | 16.27 | 16.32 | 16.24 | 16.30 | 98,904 | +0.06(+0.40%) |
May 09, 2018 | 16.18 | 16.26 | 16.18 | 16.24 | 43,802 | +0.06(+0.36%) |
May 08, 2018 | 16.18 | 16.24 | 16.02 | 16.18 | 145,011 | +0.05(+0.28%) |
May 07, 2018 | 16.21 | 16.23 | 16.12 | 16.14 | 17,865 | -0.07(-0.44%) |
May 04, 2018 | 16.15 | 16.23 | 16.12 | 16.21 | 31,093 | +0.04(+0.23%) |
May 03, 2018 | 16.16 | 16.18 | 16.07 | 16.17 | 26,179 | +0.07(+0.45%) |
May 02, 2018 | 16.14 | 16.16 | 16.09 | 16.10 | 24,955 | -0.01(-0.04%) |
May 01, 2018 | 16.05 | 16.10 | 16.05 | 16.10 | 92,924 | -0.01(-0.04%) |
Apr 30, 2018 | 16.07 | 16.17 | 16.07 | 16.11 | 26,445 | +0.01(+0.04%) |
Apr 27, 2018 | 16.03 | 16.10 | 15.99 | 16.10 | 55,241 | +0.02(+0.12%) |
Apr 26, 2018 | 16.11 | 16.11 | 16.06 | 16.09 | 19,845 | +0.03(+0.20%) |
Apr 25, 2018 | 16.00 | 16.07 | 15.98 | 16.05 | 25,823 | +0.03(+0.16%) |
Apr 24, 2018 | 16.05 | 16.08 | 16.01 | 16.03 | 73,060 | -0.03(-0.16%) |
Apr 23, 2018 | 16.13 | 16.13 | 16.00 | 16.05 | 15,594 | -0.11(-0.68%) |
Apr 20, 2018 | 16.10 | 16.18 | 16.10 | 16.16 | 10,243 | -0.02(-0.12%) |
Apr 19, 2018 | 16.27 | 16.27 | 16.14 | 16.18 | 27,927 | -0.12(-0.71%) |
Apr 18, 2018 | 16.33 | 16.33 | 16.22 | 16.30 | 13,970 | +0.26(+1.65%) |
Apr 17, 2018 | 15.39 | 16.04 | 15.39 | 16.03 | 45,182 | +0.03(+0.16%) |
Apr 16, 2018 | 16.09 | 16.09 | 16.00 | 16.01 | 20,919 | -0.03(-0.16%) |
Apr 13, 2018 | 16.13 | 16.13 | 16.03 | 16.03 | 19,240 | +0.02(+0.12%) |
Apr 12, 2018 | 15.95 | 16.02 | 15.94 | 16.01 | 19,546 | -0.02(-0.12%) |
Apr 11, 2018 | 16.03 | 16.13 | 16.03 | 16.03 | 17,012 | +0.05(+0.28%) |
Apr 10, 2018 | 15.90 | 16.00 | 15.90 | 15.99 | 62,422 | +0.17(+1.08%) |
Apr 09, 2018 | 15.77 | 15.83 | 15.77 | 15.82 | 13,154 | +0.19(+1.22%) |
Apr 06, 2018 | 15.72 | 15.78 | 15.59 | 15.63 | 32,130 | -0.05(-0.33%) |
Apr 05, 2018 | 15.57 | 15.68 | 15.57 | 15.68 | 29,645 | +0.08(+0.52%) |
Apr 04, 2018 | 15.63 | 15.63 | 15.41 | 15.60 | 65,874 | -0.04(-0.27%) |
Apr 03, 2018 | 15.62 | 15.69 | 15.62 | 15.64 | 56,803 | +0.05(+0.29%) |
Apr 02, 2018 | 15.73 | 15.73 | 15.59 | 15.59 | 76,647 | -0.13(-0.82%) |
Mar 29, 2018 | 15.72 | 15.72 | 15.72 | 0 | +0.13(+0.86%) | |
Mar 28, 2018 | 15.59 | 15.63 | 15.52 | 15.59 | 56,173 | -0.06(-0.36%) |
Mar 27, 2018 | 15.69 | 15.64 | 15.65 | 61,246 | -0.05(-0.29%) | |
Mar 26, 2018 | 15.73 | 15.75 | 15.68 | 15.69 | 1,049,135 | -0.01(-0.08%) |
Mar 23, 2018 | 15.64 | 15.74 | 15.64 | 15.70 | 41,890 | +0.06(+0.37%) |
Mar 22, 2018 | 15.71 | 15.71 | 15.63 | 15.65 | 358,363 | -0.14(-0.90%) |
Mar 21, 2018 | 15.69 | 15.79 | 15.68 | 15.79 | 127,954 | +0.20(+1.28%) |
Mar 20, 2018 | 15.57 | 15.63 | 15.56 | 15.59 | 424,620 | +0.03(+0.21%) |
Mar 19, 2018 | 15.62 | 15.62 | 15.54 | 15.56 | 1,185,724 | -0.15(-0.95%) |
Mar 16, 2018 | 15.72 | 15.72 | 15.63 | 15.70 | 23,622 | +0.01(+0.04%) |
Mar 15, 2018 | 15.72 | 15.72 | 15.67 | 15.70 | 292,443 | -0.05(-0.29%) |
Mar 14, 2018 | 15.79 | 15.82 | 15.72 | 15.74 | 33,246 | -0.05(-0.29%) |
Mar 13, 2018 | 15.86 | 15.86 | 15.77 | 15.79 | 38,947 | +0.03(+0.16%) |
Mar 12, 2018 | 15.83 | 15.83 | 15.70 | 15.76 | 24,278 | -0.05(-0.29%) |
Mar 09, 2018 | 15.78 | 15.83 | 15.78 | 15.81 | 22,871 | +0.06(+0.35%) |
Mar 08, 2018 | 15.81 | 15.81 | 15.71 | 15.75 | 261,900 | -0.08(-0.53%) |
Mar 07, 2018 | 15.96 | 15.96 | 15.82 | 15.84 | 37,961 | -0.15(-0.92%) |
Mar 06, 2018 | 16.00 | 16.03 | 15.98 | 15.98 | 60,949 | +0.03(+0.20%) |
Mar 05, 2018 | 15.80 | 15.96 | 15.78 | 15.95 | 71,232 | +0.09(+0.57%) |
Mar 02, 2018 | 15.83 | 15.86 | 15.79 | 15.86 | 27,670 | -0.06(-0.39%) |