Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.38 | 15.40 | 15.32 | 15.37 | 184,246 | +0.00(+0.00%) |
May 30, 2018 | 15.34 | 15.45 | 15.30 | 15.37 | 181,840 | +0.09(+0.59%) |
May 29, 2018 | 15.33 | 15.38 | 15.21 | 15.28 | 163,785 | -0.16(-1.03%) |
May 25, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.08(-0.53%) | |
May 24, 2018 | 15.54 | 15.58 | 15.45 | 15.52 | 230,414 | -0.08(-0.53%) |
May 23, 2018 | 15.62 | 15.62 | 15.54 | 15.60 | 194,926 | -0.04(-0.26%) |
May 22, 2018 | 15.69 | 15.72 | 15.62 | 15.65 | 178,440 | -0.01(-0.04%) |
May 21, 2018 | 15.67 | 15.70 | 15.61 | 15.65 | 165,132 | +0.08(+0.53%) |
May 18, 2018 | 15.53 | 15.57 | 15.47 | 15.57 | 147,700 | +0.05(+0.31%) |
May 17, 2018 | 15.51 | 15.57 | 15.44 | 15.52 | 204,095 | +0.01(+0.04%) |
May 16, 2018 | 15.49 | 15.56 | 15.49 | 15.51 | 149,796 | +0.01(+0.09%) |
May 15, 2018 | 15.40 | 15.51 | 15.36 | 15.50 | 373,561 | +0.05(+0.31%) |
May 14, 2018 | 15.49 | 15.51 | 15.43 | 15.45 | 144,627 | +0.06(+0.40%) |
May 11, 2018 | 15.39 | 15.45 | 15.36 | 15.39 | 125,594 | +0.04(+0.25%) |
May 10, 2018 | 15.32 | 15.38 | 15.30 | 15.35 | 154,472 | +0.10(+0.64%) |
May 09, 2018 | 15.21 | 15.29 | 15.15 | 15.25 | 197,463 | +0.11(+0.72%) |
May 08, 2018 | 15.12 | 15.14 | 14.99 | 15.14 | 221,578 | +0.09(+0.59%) |
May 07, 2018 | 15.06 | 15.10 | 14.99 | 15.06 | 228,586 | +0.03(+0.18%) |
May 04, 2018 | 14.79 | 15.03 | 14.78 | 15.03 | 214,663 | +0.20(+1.34%) |
May 03, 2018 | 14.93 | 14.93 | 14.71 | 14.83 | 288,486 | -0.08(-0.55%) |
May 02, 2018 | 15.05 | 15.05 | 14.90 | 14.91 | 145,360 | -0.13(-0.86%) |
May 01, 2018 | 15.13 | 15.13 | 14.91 | 15.04 | 189,184 | -0.09(-0.59%) |
Apr 30, 2018 | 15.21 | 15.27 | 15.12 | 15.13 | 147,349 | -0.08(-0.54%) |
Apr 27, 2018 | 15.23 | 15.26 | 15.14 | 15.21 | 271,589 | -0.01(-0.09%) |
Apr 26, 2018 | 15.16 | 15.25 | 15.12 | 15.23 | 139,504 | +0.11(+0.72%) |
Apr 25, 2018 | 15.16 | 15.17 | 14.97 | 15.12 | 178,043 | -0.03(-0.18%) |
Apr 24, 2018 | 15.27 | 15.34 | 15.03 | 15.14 | 281,306 | -0.05(-0.32%) |
Apr 23, 2018 | 15.25 | 15.28 | 15.12 | 15.19 | 169,843 | -0.03(-0.22%) |
Apr 20, 2018 | 15.28 | 15.28 | 15.17 | 15.23 | 226,624 | -0.01(-0.04%) |
Apr 19, 2018 | 15.19 | 15.27 | 15.14 | 15.23 | 209,858 | +0.01(+0.09%) |
Apr 18, 2018 | 15.35 | 15.38 | 15.19 | 15.22 | 481,840 | -0.12(-0.76%) |
Apr 17, 2018 | 15.24 | 15.36 | 15.23 | 15.34 | 185,177 | +0.16(+1.08%) |
Apr 16, 2018 | 15.14 | 15.25 | 15.12 | 15.17 | 158,131 | +0.08(+0.50%) |
Apr 13, 2018 | 15.25 | 15.25 | 15.08 | 15.10 | 166,952 | -0.03(-0.23%) |
Apr 12, 2018 | 15.11 | 15.23 | 15.11 | 15.13 | 242,811 | +0.05(+0.36%) |
Apr 11, 2018 | 15.02 | 15.19 | 14.92 | 15.08 | 221,629 | +0.01(+0.05%) |
Apr 10, 2018 | 15.08 | 15.16 | 15.00 | 15.07 | 235,093 | +0.11(+0.73%) |
Apr 09, 2018 | 14.97 | 15.12 | 14.93 | 14.96 | 239,834 | +0.06(+0.41%) |
Apr 06, 2018 | 15.01 | 15.14 | 14.81 | 14.90 | 327,906 | -0.20(-1.35%) |
Apr 05, 2018 | 14.91 | 15.16 | 14.91 | 15.10 | 203,468 | +0.25(+1.70%) |
Apr 04, 2018 | 14.66 | 14.89 | 14.60 | 14.85 | 372,195 | +0.09(+0.60%) |
Apr 03, 2018 | 14.88 | 14.91 | 14.68 | 14.76 | 378,211 | +0.02(+0.14%) |
Apr 02, 2018 | 15.06 | 15.08 | 14.67 | 14.74 | 281,167 | -0.30(-1.99%) |
Mar 29, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.17(+1.14%) | |
Mar 28, 2018 | 14.96 | 14.96 | 14.77 | 14.87 | 246,902 | -0.01(-0.09%) |
Mar 27, 2018 | 15.08 | 15.21 | 14.83 | 14.89 | 268,638 | -0.16(-1.04%) |
Mar 26, 2018 | 14.94 | 15.06 | 14.91 | 15.04 | 380,691 | +0.27(+1.84%) |
Mar 23, 2018 | 15.10 | 15.13 | 14.77 | 14.77 | 310,406 | -0.33(-2.21%) |
Mar 22, 2018 | 15.30 | 15.37 | 15.08 | 15.10 | 251,571 | -0.32(-2.07%) |
Mar 21, 2018 | 15.44 | 15.51 | 15.40 | 15.42 | 148,391 | +0.01(+0.04%) |
Mar 20, 2018 | 15.40 | 15.44 | 15.34 | 15.42 | 136,326 | +0.09(+0.58%) |
Mar 19, 2018 | 15.47 | 15.51 | 15.24 | 15.33 | 170,440 | -0.20(-1.31%) |
Mar 16, 2018 | 15.53 | 15.61 | 15.49 | 15.53 | 149,522 | -0.01(-0.04%) |
Mar 15, 2018 | 15.68 | 15.68 | 15.51 | 15.54 | 159,186 | -0.05(-0.35%) |
Mar 14, 2018 | 15.78 | 15.79 | 15.55 | 15.59 | 148,577 | -0.16(-0.99%) |
Mar 13, 2018 | 15.94 | 15.98 | 15.70 | 15.75 | 241,154 | -0.13(-0.81%) |
Mar 12, 2018 | 15.84 | 15.98 | 15.78 | 15.88 | 218,147 | +0.07(+0.47%) |
Mar 09, 2018 | 15.72 | 15.82 | 15.66 | 15.80 | 154,570 | +0.18(+1.13%) |
Mar 08, 2018 | 15.51 | 15.63 | 15.49 | 15.63 | 122,459 | +0.18(+1.14%) |
Mar 07, 2018 | 15.49 | 15.45 | 192,397 | +0.05(+0.31%) | ||
Mar 06, 2018 | 15.41 | 15.45 | 15.35 | 15.41 | 135,646 | +0.05(+0.35%) |
Mar 05, 2018 | 15.17 | 15.36 | 15.10 | 15.35 | 161,915 | +0.15(+0.98%) |
Mar 02, 2018 | 15.15 | 15.23 | 14.94 | 15.20 | 265,874 | +0.03(+0.22%) |