Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.88 | 16.24 | 15.68 | 16.10 | 91,035 | +0.22(+1.38%) |
May 30, 2018 | 15.83 | 16.05 | 15.72 | 15.88 | 40,777 | +0.22(+1.40%) |
May 29, 2018 | 16.27 | 16.27 | 15.67 | 15.67 | 41,692 | -0.41(-2.56%) |
May 25, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.19(-1.18%) | |
May 24, 2018 | 16.16 | 16.38 | 16.02 | 16.27 | 52,914 | +0.11(+0.68%) |
May 23, 2018 | 15.94 | 16.21 | 15.91 | 16.16 | 97,241 | +0.08(+0.51%) |
May 22, 2018 | 15.94 | 16.35 | 15.94 | 16.08 | 37,942 | +0.27(+1.73%) |
May 21, 2018 | 15.97 | 16.10 | 15.80 | 15.80 | 220,407 | -0.14(-0.86%) |
May 18, 2018 | 16.19 | 16.19 | 15.80 | 15.94 | 25,182 | -0.25(-1.52%) |
May 17, 2018 | 15.88 | 16.38 | 15.77 | 16.19 | 594,180 | +0.30(+1.90%) |
May 16, 2018 | 15.80 | 15.97 | 15.72 | 15.88 | 35,807 | +0.14(+0.87%) |
May 15, 2018 | 15.61 | 15.75 | 15.39 | 15.75 | 70,461 | +0.16(+1.06%) |
May 14, 2018 | 15.45 | 15.80 | 15.42 | 15.58 | 107,499 | +0.11(+0.71%) |
May 11, 2018 | 15.50 | 15.82 | 15.28 | 15.47 | 41,620 | -0.05(-0.35%) |
May 10, 2018 | 15.53 | 15.91 | 15.53 | 15.53 | 84,578 | +0.00(+0.00%) |
May 09, 2018 | 15.88 | 16.24 | 15.53 | 15.53 | 43,110 | -0.33(-2.07%) |
May 08, 2018 | 15.61 | 15.86 | 15.09 | 15.86 | 95,627 | +0.60(+3.95%) |
May 07, 2018 | 15.42 | 15.56 | 15.06 | 15.25 | 104,067 | -0.08(-0.54%) |
May 04, 2018 | 15.42 | 15.61 | 15.31 | 15.34 | 63,770 | -0.05(-0.36%) |
May 03, 2018 | 15.74 | 15.87 | 15.34 | 15.39 | 100,374 | -0.40(-2.53%) |
May 02, 2018 | 16.24 | 16.24 | 15.58 | 15.79 | 213,898 | -0.08(-0.50%) |
May 01, 2018 | 16.35 | 16.35 | 15.76 | 15.87 | 26,482 | -0.32(-1.98%) |
Apr 30, 2018 | 15.92 | 16.43 | 15.82 | 16.19 | 63,474 | +0.43(+2.71%) |
Apr 27, 2018 | 15.87 | 15.94 | 15.76 | 15.76 | 93,598 | +0.08(+0.51%) |
Apr 26, 2018 | 15.82 | 15.98 | 15.31 | 15.68 | 52,713 | -0.08(-0.51%) |
Apr 25, 2018 | 15.82 | 15.87 | 15.60 | 15.76 | 18,405 | +0.05(+0.34%) |
Apr 24, 2018 | 16.11 | 16.11 | 15.68 | 15.71 | 28,214 | -0.29(-1.83%) |
Apr 23, 2018 | 16.14 | 16.14 | 15.87 | 16.00 | 55,288 | -0.11(-0.66%) |
Apr 20, 2018 | 16.08 | 16.11 | 15.66 | 16.11 | 34,720 | +0.11(+0.67%) |
Apr 19, 2018 | 15.92 | 16.00 | 15.76 | 16.00 | 53,819 | +0.21(+1.35%) |
Apr 18, 2018 | 15.87 | 15.87 | 15.70 | 15.79 | 45,249 | -0.08(-0.50%) |
Apr 17, 2018 | 15.66 | 15.87 | 15.66 | 15.87 | 72,242 | +0.27(+1.71%) |
Apr 16, 2018 | 15.12 | 15.60 | 15.12 | 15.60 | 228,678 | +0.56(+3.72%) |
Apr 13, 2018 | 15.34 | 15.47 | 15.04 | 15.04 | 81,047 | -0.40(-2.59%) |
Apr 12, 2018 | 15.58 | 15.74 | 15.39 | 15.44 | 37,588 | -0.05(-0.32%) |
Apr 11, 2018 | 15.47 | 15.71 | 15.34 | 15.49 | 41,575 | +0.02(+0.14%) |
Apr 10, 2018 | 15.63 | 15.87 | 15.38 | 15.47 | 47,451 | +0.00(+0.00%) |
Apr 09, 2018 | 15.60 | 15.67 | 15.31 | 15.47 | 80,314 | +0.00(+0.00%) |
Apr 06, 2018 | 15.55 | 15.68 | 15.20 | 15.47 | 27,814 | -0.11(-0.68%) |
Apr 05, 2018 | 15.15 | 15.87 | 15.15 | 15.58 | 62,645 | +0.45(+3.00%) |
Apr 04, 2018 | 14.91 | 15.36 | 14.87 | 15.12 | 21,402 | +0.11(+0.71%) |
Apr 03, 2018 | 15.07 | 15.27 | 14.46 | 15.02 | 84,183 | -0.05(-0.35%) |
Apr 02, 2018 | 15.12 | 15.12 | 14.54 | 15.07 | 63,204 | -0.05(-0.35%) |
Mar 29, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.72(+5.00%) | |
Mar 28, 2018 | 14.70 | 14.86 | 14.40 | 14.40 | 20,204 | -0.40(-2.70%) |
Mar 27, 2018 | 14.40 | 14.80 | 14.22 | 14.80 | 143,880 | +0.40(+2.78%) |
Mar 26, 2018 | 14.67 | 14.67 | 14.19 | 14.40 | 68,898 | -0.11(-0.74%) |
Mar 23, 2018 | 14.72 | 14.86 | 14.51 | 14.51 | 47,406 | -0.24(-1.63%) |
Mar 22, 2018 | 14.80 | 14.94 | 14.62 | 14.75 | 46,070 | -0.05(-0.36%) |
Mar 21, 2018 | 14.83 | 15.02 | 14.75 | 14.80 | 72,700 | +0.13(+0.91%) |
Mar 20, 2018 | 15.12 | 15.12 | 14.67 | 14.67 | 62,516 | -0.27(-1.79%) |
Mar 19, 2018 | 15.18 | 15.34 | 14.78 | 14.94 | 74,655 | -0.29(-1.93%) |
Mar 16, 2018 | 15.15 | 15.42 | 15.07 | 15.23 | 40,071 | -0.11(-0.70%) |
Mar 15, 2018 | 15.47 | 15.50 | 14.78 | 15.34 | 127,454 | +0.00(+0.00%) |
Mar 14, 2018 | 15.63 | 15.71 | 15.34 | 15.34 | 32,195 | -0.37(-2.38%) |
Mar 13, 2018 | 15.63 | 15.71 | 15.36 | 15.71 | 74,696 | +0.11(+0.68%) |
Mar 12, 2018 | 15.47 | 15.82 | 15.40 | 15.60 | 65,689 | +0.13(+0.86%) |
Mar 09, 2018 | 15.12 | 15.47 | 15.04 | 15.47 | 92,061 | +0.43(+2.84%) |
Mar 08, 2018 | 15.26 | 15.38 | 15.02 | 15.04 | 64,254 | -0.16(-1.05%) |
Mar 07, 2018 | 14.99 | 15.20 | 166,876 | -0.32(-2.06%) | ||
Mar 06, 2018 | 15.79 | 15.84 | 15.47 | 15.52 | 61,714 | -0.19(-1.19%) |
Mar 05, 2018 | 15.98 | 16.14 | 15.53 | 15.71 | 70,625 | -0.35(-2.16%) |
Mar 02, 2018 | 16.40 | 16.40 | 15.42 | 16.06 | 144,193 | -0.48(-2.90%) |