Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.16 | 16.23 | 15.79 | 15.82 | 296,646 | -0.29(-1.81%) |
May 30, 2018 | 16.25 | 16.33 | 16.00 | 16.11 | 137,722 | +0.02(+0.15%) |
May 29, 2018 | 16.31 | 16.38 | 15.94 | 16.08 | 86,132 | -0.29(-1.74%) |
May 25, 2018 | 16.37 | 16.37 | 16.37 | 0 | +0.37(+2.33%) | |
May 24, 2018 | 15.68 | 16.15 | 15.30 | 16.00 | 68,249 | +0.38(+2.42%) |
May 23, 2018 | 15.50 | 15.95 | 15.43 | 15.62 | 99,188 | +0.13(+0.84%) |
May 22, 2018 | 15.45 | 15.59 | 15.35 | 15.49 | 106,510 | -0.01(-0.04%) |
May 21, 2018 | 15.59 | 15.67 | 15.30 | 15.49 | 120,488 | +0.00(+0.00%) |
May 18, 2018 | 15.66 | 15.73 | 15.43 | 15.49 | 144,942 | -0.12(-0.75%) |
May 17, 2018 | 15.15 | 15.70 | 15.04 | 15.61 | 130,898 | +0.44(+2.90%) |
May 16, 2018 | 14.66 | 15.34 | 14.66 | 15.17 | 91,366 | +0.51(+3.51%) |
May 15, 2018 | 14.37 | 14.68 | 14.34 | 14.66 | 64,885 | +0.30(+2.07%) |
May 14, 2018 | 14.32 | 14.45 | 14.26 | 14.36 | 90,356 | +0.12(+0.83%) |
May 11, 2018 | 14.30 | 14.30 | 14.14 | 14.24 | 72,214 | -0.02(-0.13%) |
May 10, 2018 | 14.26 | 14.36 | 14.15 | 14.26 | 105,973 | +0.04(+0.26%) |
May 09, 2018 | 14.31 | 14.32 | 13.90 | 14.22 | 83,118 | -0.01(-0.04%) |
May 08, 2018 | 13.77 | 14.35 | 13.77 | 14.23 | 80,474 | -0.05(-0.35%) |
May 07, 2018 | 14.33 | 14.35 | 14.21 | 14.28 | 46,228 | +0.07(+0.48%) |
May 04, 2018 | 13.68 | 14.33 | 13.67 | 14.21 | 24,867 | +0.53(+3.90%) |
May 03, 2018 | 14.43 | 14.43 | 13.60 | 13.68 | 257,321 | -0.71(-4.91%) |
May 02, 2018 | 13.83 | 14.51 | 13.78 | 14.38 | 41,690 | +0.59(+4.27%) |
May 01, 2018 | 13.36 | 13.96 | 13.12 | 13.80 | 267,296 | +0.54(+4.07%) |
Apr 30, 2018 | 13.11 | 13.36 | 12.97 | 13.26 | 53,291 | +0.31(+2.42%) |
Apr 27, 2018 | 13.26 | 13.32 | 12.74 | 12.94 | 66,846 | -0.29(-2.18%) |
Apr 26, 2018 | 13.30 | 13.37 | 13.09 | 13.23 | 16,337 | -0.06(-0.42%) |
Apr 25, 2018 | 13.02 | 13.37 | 12.87 | 13.29 | 65,530 | +0.27(+2.10%) |
Apr 24, 2018 | 13.01 | 13.14 | 12.77 | 13.01 | 22,762 | +0.06(+0.48%) |
Apr 23, 2018 | 12.94 | 13.13 | 12.75 | 12.95 | 17,014 | +0.09(+0.72%) |
Apr 20, 2018 | 13.00 | 13.29 | 12.74 | 12.86 | 24,009 | -0.21(-1.61%) |
Apr 19, 2018 | 13.20 | 13.27 | 12.98 | 13.07 | 29,167 | -0.20(-1.50%) |
Apr 18, 2018 | 12.97 | 13.37 | 12.97 | 13.27 | 24,440 | +0.35(+2.69%) |
Apr 17, 2018 | 12.87 | 13.05 | 12.70 | 12.92 | 35,961 | +0.12(+0.97%) |
Apr 16, 2018 | 12.71 | 13.10 | 12.71 | 12.80 | 49,275 | +0.09(+0.68%) |
Apr 13, 2018 | 13.01 | 13.01 | 12.54 | 12.71 | 33,970 | -0.26(-2.01%) |
Apr 12, 2018 | 12.72 | 13.13 | 12.72 | 12.97 | 37,160 | +0.26(+2.05%) |
Apr 11, 2018 | 12.45 | 12.79 | 12.45 | 12.71 | 27,372 | +0.18(+1.43%) |
Apr 10, 2018 | 12.72 | 12.72 | 12.38 | 12.53 | 54,544 | -0.04(-0.35%) |
Apr 09, 2018 | 13.38 | 13.38 | 12.52 | 12.57 | 139,256 | -0.69(-5.19%) |
Apr 06, 2018 | 12.87 | 13.50 | 12.87 | 13.26 | 95,251 | +0.37(+2.84%) |
Apr 05, 2018 | 13.13 | 13.18 | 12.82 | 12.90 | 29,189 | -0.19(-1.47%) |
Apr 04, 2018 | 13.19 | 13.46 | 13.08 | 13.09 | 31,762 | -0.23(-1.72%) |
Apr 03, 2018 | 13.55 | 13.58 | 13.22 | 13.32 | 106,134 | -0.16(-1.20%) |
Apr 02, 2018 | 13.35 | 13.70 | 13.35 | 13.48 | 58,565 | +0.15(+1.12%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | -0.55(-3.93%) | |
Mar 28, 2018 | 14.03 | 14.09 | 13.70 | 13.88 | 30,170 | -0.19(-1.32%) |
Mar 27, 2018 | 14.24 | 14.35 | 13.86 | 14.06 | 43,413 | -0.19(-1.35%) |
Mar 26, 2018 | 14.00 | 14.42 | 13.83 | 14.25 | 70,080 | +0.37(+2.63%) |
Mar 23, 2018 | 14.15 | 14.74 | 13.87 | 13.89 | 115,040 | -0.20(-1.45%) |
Mar 22, 2018 | 13.93 | 14.29 | 13.69 | 14.09 | 554,814 | +0.06(+0.44%) |
Mar 21, 2018 | 13.90 | 14.10 | 13.90 | 14.03 | 74,296 | +0.14(+0.98%) |
Mar 20, 2018 | 14.01 | 14.07 | 13.79 | 13.90 | 100,300 | -0.09(-0.62%) |
Mar 19, 2018 | 13.98 | 14.07 | 13.75 | 13.98 | 116,627 | -0.04(-0.27%) |
Mar 16, 2018 | 13.98 | 14.07 | 13.80 | 14.02 | 125,865 | +0.02(+0.18%) |
Mar 15, 2018 | 13.83 | 14.07 | 13.62 | 13.99 | 98,996 | +0.20(+1.44%) |
Mar 14, 2018 | 13.73 | 14.01 | 13.56 | 13.80 | 107,471 | +0.05(+0.36%) |
Mar 13, 2018 | 13.70 | 13.90 | 13.54 | 13.75 | 120,731 | +0.06(+0.41%) |
Mar 12, 2018 | 13.90 | 13.94 | 13.64 | 13.69 | 74,049 | -0.22(-1.56%) |
Mar 09, 2018 | 13.89 | 13.98 | 13.67 | 13.91 | 280,698 | +0.12(+0.85%) |
Mar 08, 2018 | 13.83 | 13.96 | 13.75 | 13.79 | 49,690 | +0.01(+0.09%) |
Mar 07, 2018 | 13.88 | 14.07 | 13.64 | 13.78 | 129,165 | -0.11(-0.80%) |
Mar 06, 2018 | 14.06 | 14.16 | 13.76 | 13.89 | 160,893 | -0.12(-0.88%) |
Mar 05, 2018 | 13.22 | 14.19 | 13.17 | 14.01 | 181,298 | +0.69(+5.15%) |
Mar 02, 2018 | 13.05 | 13.33 | 12.74 | 13.33 | 53,411 | +0.17(+1.32%) |