Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.06 | 15.09 | 14.80 | 15.01 | 2,326,202 | -0.01(-0.06%) |
May 30, 2018 | 15.08 | 15.14 | 14.72 | 15.02 | 673,055 | -0.02(-0.13%) |
May 29, 2018 | 15.13 | 15.33 | 14.98 | 15.04 | 896,442 | -0.28(-1.84%) |
May 25, 2018 | 15.32 | 15.32 | 15.32 | 0 | -0.15(-0.94%) | |
May 24, 2018 | 15.32 | 15.57 | 15.28 | 15.46 | 1,375,146 | +0.18(+1.21%) |
May 23, 2018 | 15.19 | 15.33 | 14.93 | 15.28 | 720,523 | -0.05(-0.32%) |
May 22, 2018 | 15.11 | 15.53 | 15.10 | 15.33 | 1,133,859 | +0.27(+1.80%) |
May 21, 2018 | 15.04 | 15.09 | 14.94 | 15.06 | 374,994 | +0.00(+0.00%) |
May 18, 2018 | 14.71 | 15.10 | 14.71 | 15.06 | 667,063 | +0.26(+1.77%) |
May 17, 2018 | 14.95 | 14.95 | 14.73 | 14.79 | 931,762 | -0.17(-1.17%) |
May 16, 2018 | 15.04 | 15.04 | 14.90 | 14.97 | 756,471 | -0.01(-0.06%) |
May 15, 2018 | 14.92 | 15.03 | 14.78 | 14.98 | 1,456,686 | -0.14(-0.90%) |
May 14, 2018 | 15.18 | 15.20 | 15.05 | 15.11 | 920,179 | -0.05(-0.32%) |
May 11, 2018 | 15.30 | 15.38 | 15.07 | 15.16 | 659,058 | -0.06(-0.38%) |
May 10, 2018 | 15.21 | 15.39 | 14.96 | 15.22 | 1,236,490 | +0.08(+0.51%) |
May 09, 2018 | 14.67 | 15.15 | 14.67 | 15.14 | 891,296 | +0.48(+3.31%) |
May 08, 2018 | 14.70 | 14.73 | 14.46 | 14.66 | 1,430,698 | -0.07(-0.46%) |
May 07, 2018 | 14.84 | 14.87 | 14.63 | 14.73 | 669,924 | -0.05(-0.33%) |
May 04, 2018 | 15.00 | 15.04 | 14.68 | 14.77 | 614,998 | -0.30(-1.99%) |
May 03, 2018 | 15.14 | 15.24 | 14.98 | 15.07 | 770,632 | +0.12(+0.78%) |
May 02, 2018 | 15.67 | 15.71 | 14.65 | 14.96 | 1,911,602 | -0.64(-4.10%) |
May 01, 2018 | 15.38 | 15.61 | 15.30 | 15.60 | 704,449 | +0.13(+0.82%) |
Apr 30, 2018 | 15.38 | 15.54 | 15.38 | 15.47 | 676,086 | -0.05(-0.31%) |
Apr 27, 2018 | 15.41 | 15.59 | 15.23 | 15.52 | 854,392 | -0.09(-0.56%) |
Apr 26, 2018 | 15.68 | 15.71 | 15.54 | 15.61 | 763,845 | -0.08(-0.49%) |
Apr 25, 2018 | 15.60 | 15.77 | 15.58 | 15.69 | 713,467 | -0.13(-0.80%) |
Apr 24, 2018 | 15.96 | 16.03 | 15.80 | 15.81 | 683,288 | -0.10(-0.61%) |
Apr 23, 2018 | 16.03 | 16.03 | 15.72 | 15.91 | 432,770 | -0.16(-0.97%) |
Apr 20, 2018 | 16.10 | 16.20 | 15.89 | 16.06 | 886,915 | -0.15(-0.90%) |
Apr 19, 2018 | 16.05 | 16.25 | 15.66 | 16.21 | 1,158,718 | +0.22(+1.40%) |
Apr 18, 2018 | 16.05 | 16.27 | 15.80 | 15.99 | 1,907,443 | +0.08(+0.49%) |
Apr 17, 2018 | 15.87 | 16.07 | 15.73 | 15.91 | 1,336,678 | +0.03(+0.18%) |
Apr 16, 2018 | 15.95 | 16.08 | 15.87 | 15.88 | 643,683 | +0.03(+0.18%) |
Apr 13, 2018 | 16.12 | 16.16 | 15.79 | 15.85 | 791,196 | -0.15(-0.91%) |
Apr 12, 2018 | 15.94 | 16.27 | 15.85 | 16.00 | 2,409,711 | +0.05(+0.30%) |
Apr 11, 2018 | 15.70 | 16.07 | 15.59 | 15.95 | 2,640,516 | +0.42(+2.68%) |
Apr 10, 2018 | 15.52 | 15.70 | 15.45 | 15.53 | 1,512,278 | +0.11(+0.69%) |
Apr 09, 2018 | 15.41 | 15.49 | 15.26 | 15.42 | 543,354 | -0.01(-0.06%) |
Apr 06, 2018 | 15.44 | 15.59 | 15.37 | 15.43 | 718,614 | +0.06(+0.38%) |
Apr 05, 2018 | 15.34 | 15.54 | 15.31 | 15.38 | 1,088,822 | -0.09(-0.56%) |
Apr 04, 2018 | 15.30 | 15.50 | 15.11 | 15.46 | 1,264,751 | +0.36(+2.37%) |
Apr 03, 2018 | 14.99 | 15.21 | 14.89 | 15.11 | 1,306,221 | +0.05(+0.32%) |
Apr 02, 2018 | 14.88 | 15.22 | 14.80 | 15.06 | 861,120 | +0.31(+2.10%) |
Mar 29, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.41(+2.84%) | |
Mar 28, 2018 | 14.09 | 14.38 | 14.01 | 14.34 | 757,016 | +0.15(+1.09%) |
Mar 27, 2018 | 14.18 | 14.34 | 13.86 | 14.19 | 1,705,711 | -0.21(-1.48%) |
Mar 26, 2018 | 14.50 | 14.50 | 14.22 | 14.40 | 628,500 | +0.03(+0.20%) |
Mar 23, 2018 | 14.55 | 14.63 | 14.27 | 14.37 | 902,019 | +0.14(+0.95%) |
Mar 22, 2018 | 14.38 | 14.57 | 14.21 | 14.23 | 580,741 | -0.23(-1.61%) |
Mar 21, 2018 | 14.19 | 14.62 | 14.12 | 14.47 | 1,608,255 | +0.46(+3.25%) |
Mar 20, 2018 | 13.83 | 14.23 | 13.81 | 14.01 | 1,448,818 | +0.07(+0.49%) |
Mar 19, 2018 | 13.95 | 14.12 | 13.83 | 13.94 | 1,052,759 | +0.03(+0.21%) |
Mar 16, 2018 | 14.19 | 14.34 | 13.88 | 13.91 | 4,640,306 | -0.24(-1.71%) |
Mar 15, 2018 | 14.51 | 14.54 | 14.07 | 14.16 | 1,629,741 | -0.45(-3.05%) |
Mar 14, 2018 | 14.64 | 14.72 | 14.43 | 14.60 | 1,410,088 | +0.00(+0.00%) |
Mar 13, 2018 | 15.08 | 15.08 | 14.49 | 14.60 | 972,867 | -0.43(-2.84%) |
Mar 12, 2018 | 14.80 | 15.12 | 14.62 | 15.03 | 1,070,950 | +0.18(+1.24%) |
Mar 09, 2018 | 14.74 | 15.08 | 14.65 | 14.84 | 501,065 | +0.09(+0.59%) |
Mar 08, 2018 | 14.70 | 14.84 | 14.42 | 14.76 | 693,788 | +0.08(+0.53%) |
Mar 07, 2018 | 14.63 | 14.68 | 931,177 | -0.54(-3.56%) | ||
Mar 06, 2018 | 15.51 | 16.01 | 15.14 | 15.22 | 2,715,023 | -0.10(-0.63%) |
Mar 05, 2018 | 15.48 | 15.51 | 15.19 | 15.32 | 763,734 | -0.15(-0.94%) |
Mar 02, 2018 | 15.49 | 15.54 | 15.21 | 15.46 | 1,158,868 | +0.10(+0.63%) |