Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.62 | 15.67 | 15.57 | 15.57 | 87,094 | -0.13(-0.82%) |
May 30, 2018 | 15.59 | 15.71 | 15.59 | 15.70 | 48,808 | +0.12(+0.75%) |
May 29, 2018 | 15.80 | 15.87 | 15.57 | 15.59 | 384,583 | -0.32(-2.02%) |
May 25, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.11(-0.69%) | |
May 24, 2018 | 15.94 | 16.05 | 15.83 | 16.02 | 334,551 | +0.11(+0.70%) |
May 23, 2018 | 15.98 | 15.98 | 15.86 | 15.91 | 33,275 | -0.10(-0.65%) |
May 22, 2018 | 15.96 | 16.05 | 15.90 | 16.01 | 232,868 | +0.07(+0.42%) |
May 21, 2018 | 15.83 | 15.99 | 15.83 | 15.94 | 45,512 | +0.03(+0.19%) |
May 18, 2018 | 15.84 | 15.93 | 15.75 | 15.91 | 212,040 | +0.12(+0.78%) |
May 17, 2018 | 15.68 | 15.86 | 15.68 | 15.79 | 127,559 | +0.09(+0.55%) |
May 16, 2018 | 15.69 | 15.79 | 15.66 | 15.70 | 45,509 | -0.02(-0.16%) |
May 15, 2018 | 15.79 | 15.82 | 15.70 | 15.73 | 44,737 | -0.06(-0.39%) |
May 14, 2018 | 15.82 | 15.88 | 15.64 | 15.79 | 37,276 | -0.01(-0.08%) |
May 11, 2018 | 15.74 | 15.80 | 15.74 | 15.80 | 52,550 | +0.07(+0.47%) |
May 10, 2018 | 15.76 | 15.81 | 15.70 | 15.73 | 50,178 | +0.01(+0.04%) |
May 09, 2018 | 15.64 | 15.73 | 15.59 | 15.72 | 34,443 | +0.12(+0.75%) |
May 08, 2018 | 15.76 | 15.76 | 15.58 | 15.61 | 50,815 | -0.14(-0.90%) |
May 07, 2018 | 15.77 | 15.79 | 15.68 | 15.75 | 56,190 | +0.02(+0.16%) |
May 04, 2018 | 15.56 | 15.75 | 15.56 | 15.72 | 36,855 | +0.07(+0.43%) |
May 03, 2018 | 15.70 | 15.73 | 15.56 | 15.66 | 40,189 | -0.08(-0.51%) |
May 02, 2018 | 15.70 | 15.80 | 15.70 | 15.74 | 69,375 | +0.03(+0.19%) |
May 01, 2018 | 15.67 | 15.75 | 15.63 | 15.70 | 71,853 | -0.01(-0.08%) |
Apr 30, 2018 | 15.88 | 15.88 | 15.69 | 15.72 | 61,215 | -0.14(-0.89%) |
Apr 27, 2018 | 15.80 | 15.89 | 15.78 | 15.86 | 36,262 | +0.08(+0.51%) |
Apr 26, 2018 | 15.66 | 15.80 | 15.64 | 15.78 | 38,035 | +0.13(+0.86%) |
Apr 25, 2018 | 15.57 | 15.65 | 15.49 | 15.64 | 37,614 | +0.07(+0.47%) |
Apr 24, 2018 | 15.66 | 15.74 | 15.53 | 15.57 | 62,715 | -0.07(-0.43%) |
Apr 23, 2018 | 15.66 | 15.67 | 15.55 | 15.64 | 33,676 | +0.07(+0.43%) |
Apr 20, 2018 | 15.80 | 15.80 | 15.56 | 15.57 | 44,280 | -0.13(-0.86%) |
Apr 19, 2018 | 15.74 | 15.74 | 15.67 | 15.70 | 45,802 | -0.02(-0.12%) |
Apr 18, 2018 | 15.77 | 15.77 | 15.71 | 15.72 | 36,660 | +0.02(+0.15%) |
Apr 17, 2018 | 15.69 | 15.70 | 15.64 | 15.70 | 52,547 | +0.13(+0.86%) |
Apr 16, 2018 | 15.67 | 15.73 | 15.52 | 15.56 | 67,749 | +0.04(+0.27%) |
Apr 13, 2018 | 15.67 | 15.67 | 15.52 | 15.52 | 42,571 | -0.14(-0.89%) |
Apr 12, 2018 | 15.70 | 15.70 | 15.61 | 15.66 | 47,559 | +0.02(+0.16%) |
Apr 11, 2018 | 15.66 | 15.67 | 15.60 | 15.64 | 48,723 | +0.01(+0.04%) |
Apr 10, 2018 | 15.52 | 15.73 | 15.52 | 15.63 | 75,335 | +0.24(+1.54%) |
Apr 09, 2018 | 15.35 | 15.55 | 15.35 | 15.39 | 54,792 | +0.12(+0.80%) |
Apr 06, 2018 | 15.47 | 15.57 | 15.24 | 15.27 | 71,125 | -0.26(-1.68%) |
Apr 05, 2018 | 15.46 | 15.62 | 15.45 | 15.53 | 69,358 | +0.14(+0.91%) |
Apr 04, 2018 | 15.11 | 15.42 | 15.08 | 15.39 | 84,021 | +0.18(+1.20%) |
Apr 03, 2018 | 15.21 | 15.33 | 15.08 | 15.21 | 78,780 | +0.07(+0.44%) |
Apr 02, 2018 | 15.25 | 15.46 | 15.07 | 15.14 | 83,181 | -0.07(-0.48%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.05(+0.36%) | |
Mar 28, 2018 | 15.28 | 15.34 | 15.14 | 15.16 | 91,319 | -0.11(-0.72%) |
Mar 27, 2018 | 15.35 | 15.49 | 15.27 | 15.27 | 157,261 | +0.02(+0.12%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.14 | 15.25 | 94,457 | -0.06(-0.40%) |
Mar 23, 2018 | 15.74 | 15.74 | 15.28 | 15.32 | 161,038 | -0.53(-3.34%) |
Mar 22, 2018 | 15.87 | 15.87 | 15.67 | 15.84 | 50,660 | -0.01(-0.08%) |
Mar 21, 2018 | 15.74 | 16.03 | 15.52 | 15.86 | 59,509 | +0.18(+1.13%) |
Mar 20, 2018 | 15.69 | 15.70 | 15.56 | 15.68 | 40,856 | +0.04(+0.27%) |
Mar 19, 2018 | 15.66 | 15.66 | 15.30 | 15.64 | 40,019 | +0.11(+0.68%) |
Mar 16, 2018 | 15.65 | 15.65 | 15.46 | 15.53 | 121,677 | -0.16(-1.02%) |
Mar 15, 2018 | 15.42 | 15.69 | 15.34 | 15.69 | 53,735 | +0.29(+1.88%) |
Mar 14, 2018 | 15.46 | 15.55 | 15.22 | 15.40 | 169,938 | +0.05(+0.32%) |
Mar 13, 2018 | 15.44 | 15.55 | 15.34 | 15.35 | 90,100 | -0.11(-0.74%) |
Mar 12, 2018 | 15.70 | 15.70 | 15.41 | 15.47 | 108,619 | -0.23(-1.46%) |
Mar 09, 2018 | 15.32 | 15.70 | 15.25 | 15.70 | 93,362 | +0.50(+3.26%) |
Mar 08, 2018 | 15.06 | 15.21 | 15.04 | 15.20 | 68,485 | +0.16(+1.09%) |
Mar 07, 2018 | 14.91 | 15.04 | 219,293 | +0.00(+0.00%) | ||
Mar 06, 2018 | 15.06 | 15.06 | 14.93 | 15.04 | 49,262 | +0.08(+0.52%) |
Mar 05, 2018 | 14.72 | 15.01 | 14.69 | 14.96 | 107,257 | +0.13(+0.90%) |
Mar 02, 2018 | 14.68 | 14.83 | 14.55 | 14.83 | 69,856 | +0.09(+0.61%) |