Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.09 | 15.20 | 14.97 | 14.97 | 6,963 | -0.03(-0.20%) |
May 30, 2018 | 14.62 | 15.12 | 14.62 | 15.00 | 19,345 | +0.57(+3.95%) |
May 29, 2018 | 14.66 | 14.66 | 14.36 | 14.43 | 13,510 | -0.04(-0.26%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.11(-0.78%) | |
May 24, 2018 | 14.43 | 14.66 | 14.32 | 14.59 | 5,621 | -0.15(-1.03%) |
May 23, 2018 | 14.59 | 14.74 | 14.43 | 14.74 | 6,746 | +0.42(+2.92%) |
May 22, 2018 | 14.24 | 14.47 | 14.21 | 14.32 | 23,589 | -0.04(-0.26%) |
May 21, 2018 | 14.28 | 14.40 | 14.21 | 14.36 | 11,933 | +0.00(+0.00%) |
May 18, 2018 | 14.47 | 14.47 | 14.24 | 14.36 | 30,820 | +0.04(+0.27%) |
May 17, 2018 | 14.43 | 14.43 | 14.24 | 14.32 | 15,520 | +0.08(+0.53%) |
May 16, 2018 | 14.13 | 14.28 | 14.13 | 14.24 | 9,745 | -0.04(-0.27%) |
May 15, 2018 | 14.24 | 14.36 | 14.24 | 14.28 | 5,885 | +0.00(+0.00%) |
May 14, 2018 | 14.32 | 14.43 | 14.21 | 14.28 | 12,757 | -0.11(-0.79%) |
May 11, 2018 | 14.43 | 14.43 | 14.28 | 14.40 | 15,133 | +0.00(+0.00%) |
May 10, 2018 | 14.43 | 14.43 | 14.36 | 14.40 | 7,081 | +0.04(+0.26%) |
May 09, 2018 | 14.28 | 14.43 | 14.28 | 14.36 | 7,284 | -0.04(-0.26%) |
May 08, 2018 | 14.43 | 14.43 | 14.28 | 14.40 | 4,401 | +0.04(+0.26%) |
May 07, 2018 | 14.40 | 14.40 | 14.28 | 14.36 | 5,232 | -0.04(-0.26%) |
May 04, 2018 | 14.09 | 14.43 | 14.09 | 14.40 | 7,617 | +0.15(+1.07%) |
May 03, 2018 | 14.24 | 14.24 | 14.17 | 14.24 | 4,168 | +0.00(+0.00%) |
May 02, 2018 | 14.17 | 14.28 | 14.17 | 14.24 | 6,794 | +0.00(+0.00%) |
May 01, 2018 | 14.17 | 14.28 | 14.13 | 14.24 | 18,964 | +0.04(+0.27%) |
Apr 30, 2018 | 14.24 | 14.32 | 14.13 | 14.21 | 11,887 | +0.04(+0.27%) |
Apr 27, 2018 | 14.09 | 14.23 | 14.09 | 14.17 | 8,766 | +0.04(+0.27%) |
Apr 26, 2018 | 14.05 | 14.28 | 14.05 | 14.13 | 20,666 | +0.04(+0.27%) |
Apr 25, 2018 | 14.24 | 14.32 | 14.02 | 14.09 | 21,374 | -0.15(-1.07%) |
Apr 24, 2018 | 14.31 | 14.32 | 14.05 | 14.24 | 37,221 | +0.04(+0.27%) |
Apr 23, 2018 | 14.32 | 14.32 | 14.05 | 14.21 | 37,124 | +0.00(+0.00%) |
Apr 20, 2018 | 14.28 | 14.32 | 14.05 | 14.21 | 29,605 | +0.00(+0.00%) |
Apr 19, 2018 | 14.32 | 14.32 | 14.05 | 14.21 | 14,962 | -0.04(-0.27%) |
Apr 18, 2018 | 14.21 | 14.32 | 14.09 | 14.24 | 25,274 | +0.08(+0.54%) |
Apr 17, 2018 | 14.47 | 14.47 | 14.05 | 14.17 | 29,907 | -0.08(-0.53%) |
Apr 16, 2018 | 14.28 | 14.36 | 14.17 | 14.24 | 26,718 | -0.04(-0.27%) |
Apr 13, 2018 | 14.32 | 14.36 | 14.17 | 14.28 | 28,194 | -0.08(-0.53%) |
Apr 12, 2018 | 14.40 | 14.49 | 14.24 | 14.36 | 12,562 | +0.19(+1.34%) |
Apr 11, 2018 | 14.13 | 14.28 | 14.09 | 14.17 | 8,358 | -0.15(-1.06%) |
Apr 10, 2018 | 13.98 | 14.40 | 13.98 | 14.32 | 16,264 | +0.34(+2.45%) |
Apr 09, 2018 | 13.83 | 14.32 | 13.83 | 13.98 | 20,363 | -0.34(-2.39%) |
Apr 06, 2018 | 14.70 | 14.74 | 14.24 | 14.32 | 9,389 | -0.27(-1.82%) |
Apr 05, 2018 | 14.66 | 14.78 | 14.47 | 14.59 | 16,234 | -0.15(-1.03%) |
Apr 04, 2018 | 14.32 | 14.81 | 14.32 | 14.74 | 12,695 | +0.49(+3.47%) |
Apr 03, 2018 | 14.19 | 14.32 | 14.19 | 14.24 | 12,945 | +0.04(+0.27%) |
Apr 02, 2018 | 14.51 | 14.51 | 14.09 | 14.21 | 39,618 | -0.23(-1.58%) |
Mar 29, 2018 | 14.43 | 14.43 | 14.43 | 0 | -0.34(-2.31%) | |
Mar 28, 2018 | 14.62 | 14.89 | 14.43 | 14.78 | 12,304 | +0.30(+2.10%) |
Mar 27, 2018 | 14.70 | 14.73 | 14.43 | 14.47 | 14,695 | -0.23(-1.55%) |
Mar 26, 2018 | 14.78 | 15.27 | 14.55 | 14.70 | 18,195 | +0.08(+0.52%) |
Mar 23, 2018 | 15.16 | 15.16 | 14.62 | 14.62 | 21,146 | -0.72(-4.70%) |
Mar 22, 2018 | 15.19 | 15.65 | 15.08 | 15.35 | 21,450 | +0.15(+1.00%) |
Mar 21, 2018 | 15.16 | 15.31 | 15.00 | 15.19 | 7,659 | +0.23(+1.52%) |
Mar 20, 2018 | 15.21 | 15.34 | 14.89 | 14.97 | 23,488 | -0.19(-1.25%) |
Mar 19, 2018 | 15.19 | 15.46 | 14.89 | 15.16 | 13,897 | +0.04(+0.25%) |
Mar 16, 2018 | 14.81 | 15.31 | 14.78 | 15.12 | 58,525 | +0.30(+2.05%) |
Mar 15, 2018 | 14.89 | 15.00 | 14.81 | 14.81 | 38,531 | +0.04(+0.26%) |
Mar 14, 2018 | 14.81 | 14.93 | 14.40 | 14.78 | 30,291 | +0.08(+0.52%) |
Mar 13, 2018 | 14.62 | 14.97 | 14.62 | 14.70 | 12,374 | -0.15(-1.02%) |
Mar 12, 2018 | 14.89 | 15.00 | 14.78 | 14.85 | 5,503 | +0.08(+0.51%) |
Mar 09, 2018 | 14.51 | 14.85 | 14.32 | 14.78 | 11,690 | +0.27(+1.83%) |
Mar 08, 2018 | 14.28 | 14.78 | 14.09 | 14.51 | 8,561 | +0.38(+2.69%) |
Mar 07, 2018 | 14.32 | 14.36 | 14.13 | 14.13 | 24,399 | -0.34(-2.36%) |
Mar 06, 2018 | 14.62 | 14.74 | 14.24 | 14.47 | 5,853 | +0.00(+0.00%) |
Mar 05, 2018 | 14.13 | 14.93 | 14.11 | 14.47 | 15,335 | +0.15(+1.06%) |
Mar 02, 2018 | 14.12 | 14.40 | 14.09 | 14.32 | 10,433 | +0.00(+0.00%) |