Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.82 | 15.28 | 14.61 | 14.71 | 237,391 | +0.12(+0.81%) |
May 30, 2018 | 15.19 | 15.20 | 14.54 | 14.59 | 206,550 | -0.56(-3.69%) |
May 29, 2018 | 15.26 | 15.39 | 15.05 | 15.15 | 60,360 | -0.22(-1.43%) |
May 25, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.03(+0.22%) | |
May 24, 2018 | 15.37 | 15.55 | 15.23 | 15.34 | 73,632 | -0.08(-0.49%) |
May 23, 2018 | 15.02 | 15.46 | 15.02 | 15.41 | 44,480 | +0.26(+1.73%) |
May 22, 2018 | 15.11 | 15.40 | 15.09 | 15.15 | 57,293 | +0.11(+0.73%) |
May 21, 2018 | 15.03 | 15.19 | 14.99 | 15.04 | 77,288 | +0.03(+0.17%) |
May 18, 2018 | 15.19 | 15.33 | 14.99 | 15.02 | 103,653 | -0.21(-1.39%) |
May 17, 2018 | 15.24 | 15.45 | 15.22 | 15.23 | 79,771 | -0.05(-0.33%) |
May 16, 2018 | 15.30 | 15.37 | 15.09 | 15.28 | 74,764 | -0.03(-0.17%) |
May 15, 2018 | 15.26 | 15.34 | 15.18 | 15.30 | 49,019 | -0.02(-0.11%) |
May 14, 2018 | 15.38 | 15.50 | 15.30 | 15.32 | 34,473 | -0.07(-0.44%) |
May 11, 2018 | 15.34 | 15.51 | 15.34 | 15.39 | 26,858 | +0.03(+0.16%) |
May 10, 2018 | 15.67 | 15.80 | 15.30 | 15.36 | 82,554 | -0.34(-2.14%) |
May 09, 2018 | 15.72 | 15.75 | 15.30 | 15.70 | 54,715 | +0.08(+0.48%) |
May 08, 2018 | 15.89 | 15.96 | 15.52 | 15.62 | 44,039 | -0.20(-1.27%) |
May 07, 2018 | 15.71 | 15.97 | 15.64 | 15.83 | 38,990 | +0.23(+1.45%) |
May 04, 2018 | 15.95 | 15.95 | 15.54 | 15.60 | 600,875 | -0.31(-1.95%) |
May 03, 2018 | 16.31 | 16.31 | 15.74 | 15.91 | 37,409 | -0.40(-2.47%) |
May 02, 2018 | 16.56 | 16.77 | 16.27 | 16.31 | 93,787 | -0.34(-2.02%) |
May 01, 2018 | 17.03 | 17.03 | 16.42 | 16.65 | 66,565 | -0.43(-2.51%) |
Apr 30, 2018 | 17.09 | 17.25 | 16.95 | 17.08 | 48,847 | +0.01(+0.05%) |
Apr 27, 2018 | 16.52 | 17.09 | 16.52 | 17.07 | 58,671 | +0.53(+3.20%) |
Apr 26, 2018 | 16.33 | 16.79 | 16.13 | 16.54 | 122,330 | +0.97(+6.26%) |
Apr 25, 2018 | 15.52 | 15.62 | 15.36 | 15.56 | 52,747 | -0.05(-0.32%) |
Apr 24, 2018 | 15.64 | 15.74 | 15.43 | 15.62 | 267,572 | +0.00(+0.00%) |
Apr 23, 2018 | 15.72 | 15.79 | 15.45 | 15.62 | 51,374 | -0.15(-0.96%) |
Apr 20, 2018 | 15.96 | 16.01 | 15.72 | 15.77 | 58,507 | -0.16(-1.00%) |
Apr 19, 2018 | 16.01 | 16.09 | 15.85 | 15.93 | 49,600 | -0.06(-0.37%) |
Apr 18, 2018 | 15.91 | 16.05 | 15.88 | 15.98 | 69,685 | +0.03(+0.16%) |
Apr 17, 2018 | 15.93 | 16.02 | 15.91 | 15.96 | 99,443 | -0.01(-0.05%) |
Apr 16, 2018 | 16.04 | 16.16 | 15.92 | 15.97 | 53,725 | -0.13(-0.83%) |
Apr 13, 2018 | 16.14 | 16.19 | 15.96 | 16.10 | 41,248 | +0.08(+0.52%) |
Apr 12, 2018 | 15.86 | 16.07 | 15.82 | 16.02 | 65,449 | +0.13(+0.79%) |
Apr 11, 2018 | 15.70 | 16.14 | 15.70 | 15.89 | 69,011 | +0.00(+0.00%) |
Apr 10, 2018 | 15.75 | 16.01 | 15.73 | 15.89 | 53,219 | +0.14(+0.91%) |
Apr 09, 2018 | 15.43 | 15.93 | 15.35 | 15.75 | 78,447 | +0.28(+1.79%) |
Apr 06, 2018 | 15.72 | 15.85 | 15.37 | 15.47 | 43,066 | -0.48(-3.00%) |
Apr 05, 2018 | 15.72 | 15.97 | 15.63 | 15.95 | 82,865 | +0.11(+0.69%) |
Apr 04, 2018 | 15.52 | 15.90 | 15.51 | 15.84 | 39,204 | +0.05(+0.32%) |
Apr 03, 2018 | 15.46 | 15.82 | 15.34 | 15.79 | 107,038 | +0.23(+1.46%) |
Apr 02, 2018 | 15.57 | 15.75 | 15.25 | 15.56 | 197,692 | -0.13(-0.86%) |
Mar 29, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.38(+2.47%) | |
Mar 28, 2018 | 15.22 | 15.46 | 15.21 | 15.32 | 119,729 | -0.03(-0.22%) |
Mar 27, 2018 | 15.85 | 16.04 | 15.30 | 15.35 | 84,417 | -0.60(-3.74%) |
Mar 26, 2018 | 15.52 | 16.00 | 15.45 | 15.95 | 89,075 | +0.43(+2.76%) |
Mar 23, 2018 | 15.39 | 15.89 | 15.35 | 15.52 | 64,187 | +0.13(+0.82%) |
Mar 22, 2018 | 15.43 | 16.01 | 15.25 | 15.40 | 81,516 | -0.18(-1.19%) |
Mar 21, 2018 | 15.79 | 15.88 | 15.48 | 15.58 | 51,204 | -0.10(-0.64%) |
Mar 20, 2018 | 15.88 | 15.93 | 15.34 | 15.68 | 47,513 | -0.16(-1.01%) |
Mar 19, 2018 | 15.98 | 15.98 | 15.62 | 15.84 | 46,098 | -0.24(-1.52%) |
Mar 16, 2018 | 16.20 | 16.34 | 15.79 | 16.09 | 196,529 | -0.08(-0.52%) |
Mar 15, 2018 | 16.25 | 16.33 | 15.94 | 16.17 | 103,764 | -0.12(-0.72%) |
Mar 14, 2018 | 16.45 | 16.56 | 16.19 | 16.29 | 91,271 | -0.09(-0.56%) |
Mar 13, 2018 | 16.45 | 16.68 | 16.35 | 16.38 | 59,821 | -0.11(-0.66%) |
Mar 12, 2018 | 16.54 | 16.88 | 16.41 | 16.49 | 90,263 | -0.13(-0.76%) |
Mar 09, 2018 | 16.21 | 16.68 | 16.05 | 16.62 | 235,220 | +0.40(+2.44%) |
Mar 08, 2018 | 16.20 | 16.30 | 16.04 | 16.22 | 63,004 | -0.01(-0.05%) |
Mar 07, 2018 | 16.39 | 16.23 | 134,048 | +0.27(+1.68%) | ||
Mar 06, 2018 | 15.50 | 15.98 | 15.50 | 15.96 | 112,274 | +0.54(+3.49%) |
Mar 05, 2018 | 15.44 | 15.51 | 15.30 | 15.42 | 185,390 | -0.08(-0.54%) |
Mar 02, 2018 | 15.33 | 15.72 | 15.24 | 15.51 | 118,612 | +0.08(+0.54%) |