Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.68 | 15.71 | 15.46 | 15.58 | 601,525 | -0.06(-0.37%) |
May 30, 2018 | 15.46 | 15.66 | 15.39 | 15.64 | 444,008 | +0.22(+1.43%) |
May 29, 2018 | 15.55 | 15.64 | 15.22 | 15.42 | 525,697 | -0.22(-1.41%) |
May 25, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.73 | 15.73 | 15.15 | 15.64 | 564,690 | -0.10(-0.61%) |
May 23, 2018 | 15.83 | 15.87 | 15.55 | 15.73 | 427,479 | -0.11(-0.66%) |
May 22, 2018 | 15.95 | 16.00 | 15.73 | 15.84 | 631,054 | -0.14(-0.90%) |
May 21, 2018 | 16.08 | 16.21 | 15.92 | 15.98 | 458,396 | -0.07(-0.42%) |
May 18, 2018 | 16.22 | 16.30 | 15.92 | 16.05 | 495,903 | -0.11(-0.65%) |
May 17, 2018 | 15.93 | 16.29 | 15.84 | 16.15 | 576,091 | +0.29(+1.81%) |
May 16, 2018 | 15.69 | 16.08 | 15.69 | 15.87 | 687,141 | +0.10(+0.61%) |
May 15, 2018 | 15.51 | 15.95 | 15.44 | 15.77 | 928,612 | +0.26(+1.66%) |
May 14, 2018 | 15.48 | 15.64 | 15.27 | 15.51 | 1,249,930 | +0.11(+0.74%) |
May 11, 2018 | 14.90 | 15.65 | 14.87 | 15.40 | 1,129,082 | +0.45(+3.01%) |
May 10, 2018 | 14.34 | 15.40 | 14.34 | 14.95 | 994,325 | +0.54(+3.71%) |
May 09, 2018 | 14.42 | 14.44 | 14.14 | 14.41 | 1,015,051 | +0.05(+0.33%) |
May 08, 2018 | 14.77 | 14.82 | 14.11 | 14.36 | 1,017,939 | -0.39(-2.66%) |
May 07, 2018 | 15.03 | 15.04 | 14.72 | 14.76 | 488,548 | -0.20(-1.34%) |
May 04, 2018 | 14.68 | 15.09 | 14.64 | 14.96 | 498,489 | +0.26(+1.76%) |
May 03, 2018 | 15.86 | 15.86 | 14.57 | 14.70 | 1,596,760 | -1.24(-7.79%) |
May 02, 2018 | 15.31 | 16.13 | 15.31 | 15.94 | 772,648 | +0.50(+3.22%) |
May 01, 2018 | 15.48 | 15.61 | 15.25 | 15.44 | 847,151 | -0.09(-0.55%) |
Apr 30, 2018 | 15.42 | 15.67 | 15.29 | 15.53 | 1,110,247 | +0.15(+0.99%) |
Apr 27, 2018 | 14.85 | 15.43 | 14.80 | 15.38 | 896,764 | +0.51(+3.41%) |
Apr 26, 2018 | 14.74 | 14.88 | 14.45 | 14.87 | 841,413 | +0.25(+1.70%) |
Apr 25, 2018 | 14.27 | 14.80 | 14.27 | 14.62 | 856,937 | +0.27(+1.86%) |
Apr 24, 2018 | 14.48 | 14.48 | 14.28 | 14.35 | 1,025,752 | +0.02(+0.13%) |
Apr 23, 2018 | 14.51 | 14.59 | 14.30 | 14.34 | 1,015,024 | -0.11(-0.73%) |
Apr 20, 2018 | 14.79 | 14.95 | 14.31 | 14.44 | 841,117 | -0.33(-2.20%) |
Apr 19, 2018 | 15.51 | 15.59 | 14.77 | 14.77 | 987,871 | -0.80(-5.16%) |
Apr 18, 2018 | 15.51 | 15.70 | 15.43 | 15.57 | 473,352 | +0.07(+0.43%) |
Apr 17, 2018 | 15.27 | 15.58 | 15.20 | 15.50 | 573,880 | +0.31(+2.01%) |
Apr 16, 2018 | 15.00 | 15.99 | 14.72 | 15.20 | 1,195,433 | +0.13(+0.89%) |
Apr 13, 2018 | 15.35 | 15.39 | 14.92 | 15.06 | 566,832 | -0.19(-1.25%) |
Apr 12, 2018 | 15.38 | 15.47 | 15.19 | 15.25 | 497,191 | -0.08(-0.50%) |
Apr 11, 2018 | 15.08 | 15.44 | 15.04 | 15.33 | 462,331 | +0.17(+1.14%) |
Apr 10, 2018 | 15.10 | 15.47 | 15.07 | 15.16 | 619,678 | +0.12(+0.83%) |
Apr 09, 2018 | 15.23 | 15.28 | 14.99 | 15.03 | 504,691 | -0.11(-0.69%) |
Apr 06, 2018 | 15.04 | 15.27 | 14.98 | 15.14 | 528,282 | -0.01(-0.06%) |
Apr 05, 2018 | 15.10 | 15.28 | 14.85 | 15.15 | 604,232 | +0.11(+0.76%) |
Apr 04, 2018 | 14.44 | 15.20 | 14.20 | 15.03 | 823,173 | +0.37(+2.54%) |
Apr 03, 2018 | 14.50 | 14.80 | 14.26 | 14.66 | 1,050,645 | +0.24(+1.66%) |
Apr 02, 2018 | 14.85 | 15.05 | 14.35 | 14.42 | 785,743 | -0.44(-2.96%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.02(+0.13%) | |
Mar 28, 2018 | 14.56 | 14.92 | 14.48 | 14.84 | 1,023,982 | +0.38(+2.64%) |
Mar 27, 2018 | 14.42 | 14.73 | 14.17 | 14.46 | 650,941 | +0.06(+0.40%) |
Mar 26, 2018 | 14.59 | 14.62 | 13.93 | 14.40 | 771,925 | -0.02(-0.13%) |
Mar 23, 2018 | 14.79 | 14.88 | 14.38 | 14.42 | 866,187 | -0.32(-2.14%) |
Mar 22, 2018 | 14.83 | 15.39 | 14.71 | 14.74 | 1,137,050 | -0.17(-1.15%) |
Mar 21, 2018 | 14.74 | 15.13 | 14.69 | 14.91 | 952,798 | +0.17(+1.17%) |
Mar 20, 2018 | 15.19 | 15.23 | 14.60 | 14.74 | 1,207,884 | -0.40(-2.65%) |
Mar 19, 2018 | 15.45 | 15.49 | 14.82 | 15.14 | 1,624,029 | -0.47(-3.00%) |
Mar 16, 2018 | 15.81 | 15.96 | 15.45 | 15.61 | 11,866,022 | -0.23(-1.45%) |
Mar 15, 2018 | 15.97 | 16.08 | 15.63 | 15.84 | 1,044,712 | -0.12(-0.78%) |
Mar 14, 2018 | 16.13 | 16.28 | 15.70 | 15.96 | 996,085 | -0.19(-1.18%) |
Mar 13, 2018 | 16.41 | 16.51 | 16.11 | 16.15 | 1,117,349 | -0.18(-1.09%) |
Mar 12, 2018 | 16.00 | 16.49 | 15.95 | 16.33 | 1,147,918 | +0.30(+1.88%) |
Mar 09, 2018 | 15.94 | 16.10 | 15.78 | 16.03 | 893,895 | +0.21(+1.31%) |
Mar 08, 2018 | 16.08 | 16.28 | 15.67 | 15.82 | 1,041,998 | -0.28(-1.75%) |
Mar 07, 2018 | 16.40 | 15.92 | 16.10 | 1,144,898 | +0.07(+0.41%) | |
Mar 06, 2018 | 15.95 | 16.09 | 15.62 | 16.04 | 915,950 | +0.23(+1.43%) |
Mar 05, 2018 | 15.61 | 15.91 | 15.50 | 15.81 | 811,258 | +0.21(+1.33%) |
Mar 02, 2018 | 15.08 | 15.69 | 15.07 | 15.61 | 1,014,628 | +0.44(+2.92%) |