Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.64 | 14.70 | 14.64 | 14.64 | 74,141 | -0.04(-0.31%) |
May 30, 2018 | 14.71 | 14.72 | 14.64 | 14.69 | 129,590 | +0.03(+0.17%) |
May 29, 2018 | 14.73 | 14.77 | 14.60 | 14.66 | 127,838 | -0.04(-0.26%) |
May 25, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.07(+0.51%) | |
May 24, 2018 | 14.63 | 14.68 | 14.58 | 14.63 | 205,347 | +0.02(+0.15%) |
May 23, 2018 | 14.66 | 14.69 | 14.57 | 14.60 | 214,337 | -0.09(-0.61%) |
May 22, 2018 | 14.69 | 14.72 | 14.67 | 14.69 | 75,806 | +0.04(+0.30%) |
May 21, 2018 | 14.73 | 14.73 | 14.61 | 14.65 | 275,243 | -0.08(-0.56%) |
May 18, 2018 | 14.77 | 14.80 | 14.70 | 14.73 | 163,791 | -0.08(-0.51%) |
May 17, 2018 | 15.00 | 15.03 | 14.77 | 14.81 | 206,643 | -0.19(-1.27%) |
May 16, 2018 | 15.06 | 15.07 | 15.00 | 15.00 | 68,604 | -0.07(-0.46%) |
May 15, 2018 | 15.03 | 15.09 | 15.00 | 15.07 | 77,628 | -0.01(-0.04%) |
May 14, 2018 | 15.01 | 15.08 | 15.01 | 15.08 | 62,197 | +0.06(+0.42%) |
May 11, 2018 | 14.99 | 15.05 | 14.99 | 15.01 | 54,004 | -0.02(-0.13%) |
May 10, 2018 | 15.12 | 15.12 | 15.03 | 15.03 | 77,850 | -0.09(-0.59%) |
May 09, 2018 | 15.15 | 15.15 | 15.04 | 15.12 | 58,903 | +0.01(+0.08%) |
May 08, 2018 | 15.06 | 15.13 | 15.06 | 15.11 | 84,463 | +0.02(+0.13%) |
May 07, 2018 | 15.09 | 15.12 | 15.06 | 15.09 | 70,496 | +0.03(+0.21%) |
May 04, 2018 | 15.00 | 15.06 | 14.99 | 15.06 | 50,694 | +0.04(+0.25%) |
May 03, 2018 | 14.98 | 15.06 | 14.98 | 15.02 | 50,883 | +0.03(+0.21%) |
May 02, 2018 | 15.04 | 15.04 | 14.99 | 14.99 | 75,418 | -0.05(-0.34%) |
May 01, 2018 | 15.08 | 15.08 | 15.03 | 15.04 | 75,012 | -0.04(-0.30%) |
Apr 30, 2018 | 15.04 | 15.09 | 14.99 | 15.08 | 110,093 | +0.11(+0.76%) |
Apr 27, 2018 | 14.94 | 15.01 | 14.93 | 14.97 | 88,255 | +0.03(+0.17%) |
Apr 26, 2018 | 14.94 | 15.01 | 14.94 | 14.94 | 79,798 | +0.00(+0.00%) |
Apr 25, 2018 | 15.03 | 15.03 | 14.94 | 14.94 | 79,206 | -0.10(-0.68%) |
Apr 24, 2018 | 15.07 | 15.10 | 15.02 | 15.05 | 74,023 | -0.04(-0.29%) |
Apr 23, 2018 | 15.06 | 15.13 | 15.06 | 15.09 | 88,115 | -0.02(-0.13%) |
Apr 20, 2018 | 15.15 | 15.15 | 15.08 | 15.11 | 45,223 | -0.02(-0.13%) |
Apr 19, 2018 | 15.17 | 15.20 | 15.13 | 15.13 | 78,031 | -0.06(-0.37%) |
Apr 18, 2018 | 15.21 | 15.25 | 15.19 | 15.19 | 50,629 | -0.06(-0.37%) |
Apr 17, 2018 | 15.20 | 15.26 | 15.20 | 15.24 | 56,861 | +0.01(+0.04%) |
Apr 16, 2018 | 15.26 | 15.26 | 15.15 | 15.24 | 97,515 | +0.08(+0.54%) |
Apr 13, 2018 | 15.12 | 15.19 | 15.12 | 15.15 | 66,739 | +0.00(+0.00%) |
Apr 12, 2018 | 15.22 | 15.23 | 15.12 | 15.15 | 61,948 | -0.05(-0.33%) |
Apr 11, 2018 | 15.24 | 15.28 | 15.18 | 15.20 | 76,804 | -0.01(-0.08%) |
Apr 10, 2018 | 15.15 | 15.29 | 15.14 | 15.22 | 141,486 | +0.10(+0.67%) |
Apr 09, 2018 | 15.09 | 15.19 | 15.02 | 15.12 | 346,475 | +0.10(+0.69%) |
Apr 06, 2018 | 15.07 | 15.11 | 15.00 | 15.01 | 104,270 | -0.08(-0.52%) |
Apr 05, 2018 | 15.15 | 15.17 | 15.08 | 15.09 | 77,333 | -0.02(-0.13%) |
Apr 04, 2018 | 15.07 | 15.15 | 15.07 | 15.11 | 51,830 | -0.09(-0.58%) |
Apr 03, 2018 | 15.12 | 15.20 | 15.10 | 15.20 | 99,861 | +0.04(+0.29%) |
Apr 02, 2018 | 15.28 | 15.28 | 15.08 | 15.15 | 99,704 | -0.11(-0.70%) |
Mar 29, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.13(+0.88%) | |
Mar 28, 2018 | 15.12 | 15.22 | 15.05 | 15.13 | 123,186 | -0.04(-0.29%) |
Mar 27, 2018 | 15.14 | 15.23 | 15.14 | 15.17 | 85,558 | +0.03(+0.21%) |
Mar 26, 2018 | 15.31 | 15.31 | 15.14 | 15.14 | 99,315 | -0.15(-0.99%) |
Mar 23, 2018 | 15.31 | 15.34 | 15.27 | 15.29 | 101,928 | +0.04(+0.29%) |
Mar 22, 2018 | 15.22 | 15.28 | 15.14 | 15.25 | 59,413 | -0.03(-0.17%) |
Mar 21, 2018 | 15.34 | 15.36 | 15.26 | 15.27 | 82,917 | -0.08(-0.54%) |
Mar 20, 2018 | 15.41 | 15.45 | 15.35 | 15.36 | 41,113 | -0.07(-0.45%) |
Mar 19, 2018 | 15.55 | 15.55 | 15.40 | 15.43 | 58,834 | -0.13(-0.81%) |
Mar 16, 2018 | 15.58 | 15.58 | 15.50 | 15.55 | 60,530 | +0.01(+0.04%) |
Mar 15, 2018 | 15.53 | 15.59 | 15.53 | 15.55 | 50,029 | -0.02(-0.12%) |
Mar 14, 2018 | 15.58 | 15.45 | 15.56 | 102,244 | +0.09(+0.61%) | |
Mar 13, 2018 | 15.43 | 15.48 | 15.43 | 15.47 | 49,805 | +0.04(+0.27%) |
Mar 12, 2018 | 15.46 | 15.50 | 15.38 | 15.43 | 85,929 | -0.05(-0.31%) |
Mar 09, 2018 | 15.48 | 15.50 | 15.45 | 15.48 | 50,829 | +0.03(+0.20%) |
Mar 08, 2018 | 15.40 | 15.47 | 15.40 | 15.45 | 42,300 | +0.01(+0.08%) |
Mar 07, 2018 | 15.44 | 15.43 | 48,917 | +0.04(+0.29%) | ||
Mar 06, 2018 | 15.36 | 15.42 | 15.36 | 15.39 | 61,317 | +0.06(+0.41%) |
Mar 05, 2018 | 15.33 | 15.35 | 15.30 | 15.33 | 141,233 | -0.05(-0.33%) |
Mar 02, 2018 | 15.42 | 15.42 | 15.33 | 15.38 | 57,352 | -0.04(-0.29%) |