Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.99 | 15.07 | 14.99 | 14.99 | 7,629 | -0.01(-0.05%) |
May 30, 2018 | 14.86 | 15.17 | 14.79 | 15.00 | 30,224 | +0.31(+2.10%) |
May 29, 2018 | 14.49 | 14.69 | 14.49 | 14.69 | 1,372 | +0.03(+0.23%) |
May 25, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.13(-0.88%) | |
May 24, 2018 | 14.91 | 14.91 | 14.76 | 14.79 | 4,895 | -0.13(-0.87%) |
May 23, 2018 | 14.90 | 14.92 | 14.76 | 14.92 | 4,742 | -0.01(-0.10%) |
May 22, 2018 | 14.99 | 15.11 | 14.93 | 14.93 | 13,653 | -0.02(-0.14%) |
May 21, 2018 | 14.96 | 14.98 | 14.86 | 14.95 | 5,372 | +0.01(+0.10%) |
May 18, 2018 | 15.10 | 15.10 | 14.81 | 14.94 | 7,362 | +0.00(+0.01%) |
May 17, 2018 | 14.95 | 15.06 | 14.94 | 14.94 | 13,749 | +0.05(+0.37%) |
May 16, 2018 | 14.89 | 14.91 | 14.82 | 14.88 | 3,665 | -0.11(-0.74%) |
May 15, 2018 | 15.15 | 15.15 | 14.93 | 14.99 | 3,157 | -0.03(-0.21%) |
May 14, 2018 | 14.90 | 15.04 | 14.90 | 15.02 | 9,288 | +0.12(+0.80%) |
May 11, 2018 | 14.95 | 14.97 | 14.85 | 14.90 | 8,629 | +0.07(+0.45%) |
May 10, 2018 | 14.84 | 14.88 | 14.80 | 14.84 | 31,401 | +0.06(+0.44%) |
May 09, 2018 | 14.80 | 14.83 | 14.77 | 14.77 | 5,419 | +0.15(+0.99%) |
May 08, 2018 | 14.45 | 14.64 | 14.45 | 14.63 | 8,226 | +0.00(+0.02%) |
May 07, 2018 | 14.59 | 14.79 | 14.59 | 14.63 | 7,731 | +0.12(+0.85%) |
May 04, 2018 | 14.29 | 14.51 | 14.29 | 14.50 | 5,387 | +0.13(+0.91%) |
May 03, 2018 | 14.59 | 14.59 | 14.34 | 14.37 | 4,924 | -0.06(-0.42%) |
May 02, 2018 | 14.34 | 14.47 | 14.34 | 14.43 | 1,888 | +0.14(+0.97%) |
May 01, 2018 | 14.26 | 14.35 | 14.24 | 14.29 | 5,538 | -0.06(-0.45%) |
Apr 30, 2018 | 14.33 | 14.38 | 14.31 | 14.36 | 6,032 | +0.07(+0.51%) |
Apr 27, 2018 | 14.25 | 14.31 | 14.25 | 14.28 | 19,520 | +0.11(+0.79%) |
Apr 26, 2018 | 14.24 | 14.26 | 14.14 | 14.17 | 9,230 | +0.07(+0.47%) |
Apr 25, 2018 | 14.13 | 14.15 | 14.11 | 14.11 | 1,597 | -0.07(-0.53%) |
Apr 24, 2018 | 14.55 | 14.55 | 14.18 | 14.18 | 3,626 | -0.23(-1.58%) |
Apr 23, 2018 | 14.45 | 14.46 | 14.36 | 14.41 | 30,369 | +0.08(+0.55%) |
Apr 20, 2018 | 14.43 | 14.46 | 14.32 | 14.33 | 10,035 | -0.18(-1.21%) |
Apr 19, 2018 | 14.58 | 14.58 | 14.47 | 14.51 | 3,347 | -0.11(-0.77%) |
Apr 18, 2018 | 14.63 | 14.68 | 14.59 | 14.62 | 13,947 | +0.05(+0.35%) |
Apr 17, 2018 | 14.36 | 14.63 | 14.36 | 14.57 | 15,987 | +0.21(+1.44%) |
Apr 16, 2018 | 13.94 | 14.36 | 13.94 | 14.36 | 4,859 | +0.42(+3.00%) |
Apr 13, 2018 | 13.96 | 14.05 | 13.92 | 13.94 | 6,678 | -0.03(-0.25%) |
Apr 12, 2018 | 14.02 | 14.02 | 13.92 | 13.98 | 38,648 | -0.09(-0.63%) |
Apr 11, 2018 | 14.04 | 14.07 | 13.97 | 14.07 | 14,562 | +0.03(+0.22%) |
Apr 10, 2018 | 13.99 | 14.09 | 13.97 | 14.04 | 10,127 | +0.21(+1.49%) |
Apr 09, 2018 | 13.74 | 13.84 | 13.65 | 13.83 | 4,969 | +0.12(+0.88%) |
Apr 06, 2018 | 13.92 | 13.92 | 13.63 | 13.71 | 66,081 | -0.18(-1.31%) |
Apr 05, 2018 | 13.73 | 13.93 | 13.71 | 13.89 | 13,092 | +0.34(+2.51%) |
Apr 04, 2018 | 13.28 | 13.58 | 13.22 | 13.55 | 15,278 | +0.05(+0.36%) |
Apr 03, 2018 | 13.43 | 13.51 | 13.37 | 13.50 | 26,906 | +0.06(+0.46%) |
Apr 02, 2018 | 13.54 | 13.62 | 13.35 | 13.44 | 16,160 | -0.23(-1.66%) |
Mar 29, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.22(+1.64%) | |
Mar 28, 2018 | 13.38 | 13.55 | 13.38 | 13.45 | 15,885 | -0.12(-0.91%) |
Mar 27, 2018 | 13.70 | 13.72 | 13.44 | 13.57 | 11,276 | -0.01(-0.05%) |
Mar 26, 2018 | 13.62 | 13.62 | 13.40 | 13.58 | 11,148 | +0.04(+0.30%) |
Mar 23, 2018 | 13.80 | 13.80 | 13.54 | 13.54 | 17,647 | -0.29(-2.08%) |
Mar 22, 2018 | 13.86 | 13.86 | 13.74 | 13.83 | 15,587 | -0.10(-0.75%) |
Mar 21, 2018 | 13.89 | 13.99 | 13.69 | 13.93 | 39,961 | +0.22(+1.57%) |
Mar 20, 2018 | 13.97 | 13.97 | 13.65 | 13.71 | 13,844 | -0.04(-0.28%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.71 | 13.75 | 25,664 | -0.37(-2.64%) |
Mar 16, 2018 | 14.06 | 14.18 | 14.03 | 14.12 | 102,564 | +0.21(+1.49%) |
Mar 15, 2018 | 14.37 | 14.38 | 13.50 | 13.92 | 32,455 | -0.39(-2.72%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.27 | 14.31 | 9,439 | -0.08(-0.55%) |
Mar 13, 2018 | 14.41 | 14.41 | 14.36 | 14.39 | 4,937 | +0.03(+0.21%) |
Mar 12, 2018 | 14.14 | 14.39 | 14.14 | 14.36 | 9,911 | +0.13(+0.92%) |
Mar 09, 2018 | 14.09 | 14.25 | 14.09 | 14.23 | 13,446 | +0.16(+1.11%) |
Mar 08, 2018 | 13.88 | 14.08 | 13.88 | 14.07 | 30,952 | +0.11(+0.78%) |
Mar 07, 2018 | 13.96 | 13.96 | 7,691 | -0.16(-1.16%) | ||
Mar 06, 2018 | 14.29 | 14.29 | 14.12 | 14.12 | 6,587 | -0.11(-0.77%) |
Mar 05, 2018 | 14.00 | 14.24 | 14.00 | 14.23 | 11,482 | +0.22(+1.54%) |
Mar 02, 2018 | 13.98 | 14.10 | 13.90 | 14.02 | 10,980 | -0.07(-0.51%) |