Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.65 | 14.69 | 14.50 | 14.51 | 702,996 | -0.26(-1.75%) |
May 30, 2018 | 14.83 | 14.83 | 14.73 | 14.77 | 290,497 | -0.17(-1.15%) |
May 29, 2018 | 15.06 | 15.09 | 14.88 | 14.94 | 359,952 | -0.23(-1.51%) |
May 25, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.19(-1.24%) | |
May 24, 2018 | 15.50 | 15.52 | 15.29 | 15.36 | 242,709 | -0.43(-2.72%) |
May 23, 2018 | 15.67 | 15.79 | 15.62 | 15.79 | 249,863 | +0.11(+0.73%) |
May 22, 2018 | 15.58 | 15.73 | 15.58 | 15.67 | 250,375 | +0.08(+0.49%) |
May 21, 2018 | 15.49 | 15.61 | 15.49 | 15.60 | 396,214 | +0.02(+0.12%) |
May 18, 2018 | 15.65 | 15.76 | 15.52 | 15.58 | 887,008 | -0.31(-1.92%) |
May 17, 2018 | 15.99 | 15.99 | 15.87 | 15.88 | 209,774 | -0.05(-0.30%) |
May 16, 2018 | 16.01 | 16.03 | 15.90 | 15.93 | 244,648 | -0.21(-1.30%) |
May 15, 2018 | 16.08 | 16.30 | 16.08 | 16.14 | 270,946 | -0.18(-1.11%) |
May 14, 2018 | 16.38 | 16.47 | 16.23 | 16.32 | 277,236 | +0.42(+2.64%) |
May 11, 2018 | 16.06 | 16.07 | 15.86 | 15.90 | 188,822 | -0.18(-1.13%) |
May 10, 2018 | 15.86 | 16.08 | 15.86 | 16.08 | 184,373 | +0.32(+2.06%) |
May 09, 2018 | 15.83 | 15.84 | 15.73 | 15.76 | 293,006 | -0.22(-1.37%) |
May 08, 2018 | 16.32 | 16.32 | 15.89 | 15.98 | 391,317 | -0.31(-1.93%) |
May 07, 2018 | 16.45 | 16.45 | 16.21 | 16.29 | 508,229 | -0.18(-1.10%) |
May 04, 2018 | 16.54 | 16.57 | 16.47 | 16.48 | 182,477 | -0.11(-0.63%) |
May 03, 2018 | 16.53 | 16.61 | 16.42 | 16.58 | 203,065 | -0.06(-0.34%) |
May 02, 2018 | 16.75 | 16.77 | 16.60 | 16.64 | 260,741 | +0.09(+0.52%) |
May 01, 2018 | 16.59 | 16.64 | 16.53 | 16.55 | 236,992 | -0.05(-0.29%) |
Apr 30, 2018 | 16.59 | 16.73 | 16.58 | 16.60 | 354,444 | +0.15(+0.93%) |
Apr 27, 2018 | 16.18 | 16.49 | 16.18 | 16.45 | 589,923 | +0.60(+3.80%) |
Apr 26, 2018 | 15.75 | 15.86 | 15.75 | 15.85 | 350,207 | -0.02(-0.12%) |
Apr 25, 2018 | 16.01 | 16.01 | 15.78 | 15.86 | 243,137 | -0.37(-2.29%) |
Apr 24, 2018 | 16.28 | 16.34 | 16.19 | 16.24 | 863,834 | -0.02(-0.12%) |
Apr 23, 2018 | 16.08 | 16.28 | 16.07 | 16.26 | 906,129 | +0.51(+3.21%) |
Apr 20, 2018 | 15.87 | 15.94 | 15.73 | 15.75 | 358,331 | +0.21(+1.35%) |
Apr 19, 2018 | 15.51 | 15.60 | 15.49 | 15.54 | 252,582 | +0.04(+0.25%) |
Apr 18, 2018 | 15.52 | 15.58 | 15.50 | 15.50 | 151,379 | +0.05(+0.31%) |
Apr 17, 2018 | 15.44 | 15.52 | 15.35 | 15.45 | 277,095 | +0.40(+2.66%) |
Apr 16, 2018 | 15.18 | 15.18 | 15.00 | 15.05 | 401,134 | -0.33(-2.17%) |
Apr 13, 2018 | 15.42 | 15.49 | 15.38 | 15.39 | 322,411 | +0.12(+0.81%) |
Apr 12, 2018 | 15.37 | 15.43 | 15.23 | 15.26 | 445,618 | -0.20(-1.30%) |
Apr 11, 2018 | 15.57 | 15.57 | 15.45 | 15.46 | 560,400 | -0.16(-1.04%) |
Apr 10, 2018 | 15.51 | 15.66 | 15.50 | 15.63 | 345,396 | +0.20(+1.30%) |
Apr 09, 2018 | 15.43 | 15.48 | 15.35 | 15.43 | 550,017 | +0.13(+0.87%) |
Apr 06, 2018 | 15.37 | 15.42 | 15.27 | 15.29 | 849,367 | -0.22(-1.42%) |
Apr 05, 2018 | 15.56 | 15.60 | 15.48 | 15.51 | 426,111 | -0.32(-2.05%) |
Apr 04, 2018 | 15.60 | 15.84 | 15.49 | 15.84 | 1,100,401 | +0.03(+0.18%) |
Apr 03, 2018 | 15.71 | 15.86 | 15.68 | 15.81 | 1,637,196 | +0.97(+6.56%) |
Apr 02, 2018 | 14.95 | 15.08 | 14.82 | 14.83 | 695,766 | +0.14(+0.97%) |
Mar 29, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.50(+3.50%) | |
Mar 28, 2018 | 14.10 | 14.25 | 14.10 | 14.19 | 812,295 | +0.39(+2.83%) |
Mar 27, 2018 | 13.71 | 13.95 | 13.69 | 13.80 | 684,845 | +0.17(+1.26%) |
Mar 26, 2018 | 13.60 | 13.67 | 13.48 | 13.63 | 473,649 | -0.01(-0.07%) |
Mar 23, 2018 | 13.91 | 13.91 | 13.63 | 13.64 | 540,073 | -0.36(-2.59%) |
Mar 22, 2018 | 13.97 | 14.19 | 13.97 | 14.00 | 674,601 | -0.02(-0.14%) |
Mar 21, 2018 | 13.84 | 14.05 | 13.84 | 14.02 | 557,344 | +0.08(+0.55%) |
Mar 20, 2018 | 13.97 | 14.05 | 13.92 | 13.95 | 1,135,695 | +0.05(+0.34%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.86 | 13.90 | 1,086,946 | -0.20(-1.42%) |
Mar 16, 2018 | 14.23 | 14.23 | 14.01 | 14.10 | 2,677,168 | -0.15(-1.07%) |
Mar 15, 2018 | 14.41 | 14.41 | 14.23 | 14.25 | 1,439,031 | -0.20(-1.39%) |
Mar 14, 2018 | 14.49 | 14.60 | 14.40 | 14.45 | 820,408 | +0.02(+0.13%) |
Mar 13, 2018 | 14.77 | 14.77 | 14.41 | 14.43 | 654,987 | -0.32(-2.20%) |
Mar 12, 2018 | 14.66 | 14.79 | 14.66 | 14.76 | 217,862 | +0.17(+1.18%) |
Mar 09, 2018 | 14.60 | 14.61 | 14.51 | 14.59 | 396,184 | +0.40(+2.83%) |
Mar 08, 2018 | 14.14 | 14.20 | 14.11 | 14.18 | 209,854 | +0.04(+0.27%) |
Mar 07, 2018 | 14.08 | 14.15 | 210,652 | -0.18(-1.27%) | ||
Mar 06, 2018 | 14.48 | 14.48 | 14.29 | 14.33 | 286,695 | -0.15(-1.05%) |
Mar 05, 2018 | 14.23 | 14.50 | 14.19 | 14.48 | 292,109 | +0.12(+0.86%) |
Mar 02, 2018 | 14.23 | 14.39 | 14.20 | 14.36 | 365,345 | +0.13(+0.94%) |