Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.83 | 15.09 | 14.52 | 14.89 | 106,181 | -0.05(-0.34%) |
May 30, 2018 | 14.48 | 15.34 | 14.48 | 14.94 | 189,980 | +0.56(+3.89%) |
May 29, 2018 | 14.83 | 14.96 | 14.02 | 14.38 | 140,059 | -0.56(-3.74%) |
May 25, 2018 | 14.94 | 14.94 | 14.94 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 14.94 | 15.19 | 14.83 | 15.04 | 21,793 | +0.05(+0.34%) |
May 23, 2018 | 15.39 | 15.49 | 14.99 | 14.99 | 37,202 | -0.46(-2.96%) |
May 22, 2018 | 15.29 | 15.75 | 15.24 | 15.44 | 33,589 | +0.10(+0.66%) |
May 21, 2018 | 15.19 | 15.44 | 15.19 | 15.34 | 47,828 | +0.25(+1.68%) |
May 18, 2018 | 14.83 | 15.19 | 14.83 | 15.09 | 44,296 | +0.20(+1.37%) |
May 17, 2018 | 14.78 | 15.24 | 14.77 | 14.89 | 22,925 | +0.10(+0.69%) |
May 16, 2018 | 14.99 | 15.34 | 14.73 | 14.78 | 44,986 | -0.15(-1.02%) |
May 15, 2018 | 15.55 | 15.59 | 14.83 | 14.94 | 38,154 | -0.66(-4.23%) |
May 14, 2018 | 14.99 | 15.85 | 14.94 | 15.60 | 49,003 | +0.51(+3.37%) |
May 11, 2018 | 15.34 | 15.34 | 14.63 | 15.09 | 50,675 | -0.25(-1.66%) |
May 10, 2018 | 15.55 | 15.65 | 15.29 | 15.34 | 59,792 | -0.20(-1.31%) |
May 09, 2018 | 15.39 | 15.75 | 15.29 | 15.55 | 54,222 | +0.20(+1.32%) |
May 08, 2018 | 15.90 | 16.46 | 15.29 | 15.34 | 87,268 | +0.00(+0.00%) |
May 07, 2018 | 14.73 | 15.44 | 14.69 | 15.34 | 40,273 | +0.66(+4.50%) |
May 04, 2018 | 14.58 | 14.99 | 14.33 | 14.68 | 16,148 | +0.10(+0.70%) |
May 03, 2018 | 14.73 | 15.04 | 14.58 | 14.58 | 25,741 | -0.20(-1.37%) |
May 02, 2018 | 14.63 | 15.14 | 14.63 | 14.78 | 9,726 | +0.05(+0.34%) |
May 01, 2018 | 14.38 | 14.99 | 14.33 | 14.73 | 25,287 | +0.30(+2.11%) |
Apr 30, 2018 | 14.48 | 14.73 | 14.40 | 14.43 | 33,937 | -0.30(-2.07%) |
Apr 27, 2018 | 15.04 | 15.19 | 14.58 | 14.73 | 35,902 | -0.51(-3.33%) |
Apr 26, 2018 | 14.94 | 15.75 | 14.94 | 15.24 | 55,075 | -0.36(-2.28%) |
Apr 25, 2018 | 15.49 | 15.60 | 15.29 | 15.60 | 28,362 | +0.10(+0.66%) |
Apr 24, 2018 | 15.29 | 15.65 | 15.29 | 15.49 | 20,062 | +0.10(+0.66%) |
Apr 23, 2018 | 15.44 | 15.44 | 15.24 | 15.39 | 15,789 | -0.05(-0.33%) |
Apr 20, 2018 | 15.49 | 15.65 | 15.09 | 15.44 | 36,054 | -0.15(-0.98%) |
Apr 19, 2018 | 15.70 | 15.70 | 15.24 | 15.60 | 34,101 | -0.10(-0.65%) |
Apr 18, 2018 | 15.65 | 15.90 | 15.60 | 15.70 | 17,698 | +0.00(+0.00%) |
Apr 17, 2018 | 15.90 | 16.16 | 15.60 | 15.70 | 20,196 | -0.15(-0.96%) |
Apr 16, 2018 | 15.95 | 15.95 | 15.39 | 15.85 | 31,969 | -0.10(-0.64%) |
Apr 13, 2018 | 15.24 | 16.00 | 15.14 | 15.95 | 19,367 | +0.71(+4.67%) |
Apr 12, 2018 | 16.10 | 16.59 | 14.43 | 15.24 | 58,296 | -0.81(-5.06%) |
Apr 11, 2018 | 15.75 | 16.46 | 15.75 | 16.05 | 12,150 | +0.30(+1.94%) |
Apr 10, 2018 | 15.75 | 16.05 | 15.75 | 15.75 | 23,547 | -0.05(-0.32%) |
Apr 09, 2018 | 15.85 | 16.10 | 15.55 | 15.80 | 13,603 | +0.00(+0.00%) |
Apr 06, 2018 | 16.16 | 16.56 | 15.55 | 15.80 | 47,992 | -0.46(-2.81%) |
Apr 05, 2018 | 16.21 | 17.02 | 15.99 | 16.26 | 31,818 | +0.05(+0.31%) |
Apr 04, 2018 | 16.00 | 16.71 | 15.70 | 16.21 | 34,298 | +0.05(+0.31%) |
Apr 03, 2018 | 16.05 | 16.36 | 15.85 | 16.16 | 27,350 | +0.10(+0.63%) |
Apr 02, 2018 | 16.41 | 16.87 | 15.90 | 16.05 | 22,364 | -0.46(-2.77%) |
Mar 29, 2018 | 16.51 | 16.51 | 16.51 | 0 | -0.05(-0.31%) | |
Mar 28, 2018 | 16.92 | 17.17 | 16.41 | 16.56 | 31,766 | -0.30(-1.81%) |
Mar 27, 2018 | 16.92 | 17.22 | 16.66 | 16.87 | 15,641 | -0.10(-0.60%) |
Mar 26, 2018 | 17.02 | 17.17 | 16.51 | 16.97 | 27,182 | -0.20(-1.18%) |
Mar 23, 2018 | 17.02 | 17.58 | 16.82 | 17.17 | 27,416 | +0.15(+0.90%) |
Mar 22, 2018 | 17.43 | 17.43 | 16.92 | 17.02 | 26,738 | -0.56(-3.18%) |
Mar 21, 2018 | 17.27 | 17.63 | 17.17 | 17.58 | 26,977 | +0.05(+0.29%) |
Mar 20, 2018 | 17.78 | 17.83 | 17.22 | 17.53 | 20,279 | -0.30(-1.71%) |
Mar 19, 2018 | 18.39 | 18.39 | 17.37 | 17.83 | 32,727 | -0.61(-3.31%) |
Mar 16, 2018 | 18.44 | 18.70 | 17.98 | 18.44 | 36,644 | -0.15(-0.82%) |
Mar 15, 2018 | 18.29 | 18.64 | 17.93 | 18.59 | 41,164 | +0.30(+1.67%) |
Mar 14, 2018 | 18.95 | 18.95 | 18.04 | 18.29 | 78,601 | -0.61(-3.23%) |
Mar 13, 2018 | 19.05 | 19.18 | 18.80 | 18.90 | 58,981 | -0.10(-0.53%) |
Mar 12, 2018 | 18.80 | 19.05 | 18.39 | 19.00 | 48,115 | +0.15(+0.81%) |
Mar 09, 2018 | 19.20 | 19.56 | 18.80 | 18.85 | 71,020 | -0.15(-0.80%) |
Mar 08, 2018 | 18.64 | 19.20 | 18.34 | 19.00 | 78,421 | +0.46(+2.47%) |
Mar 07, 2018 | 18.95 | 18.13 | 18.54 | 53,556 | -0.30(-1.62%) | |
Mar 06, 2018 | 19.05 | 19.31 | 18.44 | 18.85 | 110,260 | +0.15(+0.82%) |
Mar 05, 2018 | 18.34 | 19.15 | 17.93 | 18.70 | 116,120 | +1.22(+6.98%) |
Mar 02, 2018 | 17.78 | 17.78 | 17.27 | 17.48 | 28,252 | -0.46(-2.55%) |