Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.20 | 15.20 | 14.75 | 14.75 | 4,818 | -1.24(-7.75%) |
May 30, 2018 | 15.00 | 15.99 | 14.90 | 15.99 | 3,147 | +1.22(+8.26%) |
May 29, 2018 | 15.01 | 15.06 | 14.72 | 14.77 | 10,775 | -0.63(-4.09%) |
May 25, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.20(-1.28%) | |
May 24, 2018 | 15.64 | 15.85 | 15.52 | 15.60 | 22,668 | -1.10(-6.59%) |
May 23, 2018 | 15.76 | 16.70 | 15.66 | 16.70 | 7,478 | +0.44(+2.71%) |
May 22, 2018 | 16.20 | 16.40 | 16.20 | 16.26 | 5,928 | +0.22(+1.37%) |
May 21, 2018 | 16.31 | 16.31 | 15.94 | 16.04 | 4,022 | -0.14(-0.87%) |
May 18, 2018 | 16.04 | 16.18 | 16.00 | 16.18 | 13,335 | +0.38(+2.41%) |
May 17, 2018 | 15.91 | 16.11 | 15.80 | 15.80 | 13,006 | -0.02(-0.13%) |
May 16, 2018 | 15.71 | 15.86 | 15.66 | 15.82 | 2,464 | +0.22(+1.41%) |
May 15, 2018 | 15.82 | 15.82 | 15.60 | 15.60 | 8,612 | -0.56(-3.47%) |
May 14, 2018 | 16.25 | 16.40 | 16.15 | 16.16 | 21,633 | -0.09(-0.55%) |
May 11, 2018 | 15.85 | 16.35 | 15.69 | 16.25 | 64,574 | +0.36(+2.27%) |
May 10, 2018 | 15.32 | 15.89 | 15.32 | 15.89 | 4,112 | +0.82(+5.44%) |
May 09, 2018 | 15.55 | 15.78 | 15.07 | 15.07 | 5,589 | -0.55(-3.52%) |
May 08, 2018 | 15.47 | 15.62 | 15.29 | 15.62 | 5,841 | +0.23(+1.49%) |
May 07, 2018 | 15.46 | 15.60 | 15.39 | 15.39 | 4,904 | +0.17(+1.12%) |
May 04, 2018 | 15.24 | 15.57 | 15.17 | 15.22 | 5,506 | -0.31(-2.00%) |
May 03, 2018 | 15.33 | 15.60 | 15.32 | 15.53 | 7,761 | +0.32(+2.10%) |
May 02, 2018 | 15.11 | 15.21 | 14.96 | 15.21 | 7,304 | +0.23(+1.54%) |
May 01, 2018 | 15.08 | 15.08 | 14.75 | 14.98 | 3,401 | +0.08(+0.54%) |
Apr 30, 2018 | 15.11 | 15.11 | 14.89 | 14.90 | 5,074 | +0.04(+0.27%) |
Apr 27, 2018 | 15.36 | 15.80 | 14.86 | 14.86 | 2,924 | -0.30(-1.98%) |
Apr 26, 2018 | 15.27 | 15.27 | 15.16 | 15.16 | 3,069 | +0.18(+1.20%) |
Apr 25, 2018 | 15.06 | 15.06 | 14.87 | 14.98 | 21,883 | -0.02(-0.13%) |
Apr 24, 2018 | 15.32 | 15.33 | 15.00 | 15.00 | 6,879 | -1.36(-8.31%) |
Apr 23, 2018 | 15.26 | 16.36 | 15.12 | 16.36 | 5,256 | +1.46(+9.80%) |
Apr 20, 2018 | 15.41 | 15.41 | 14.90 | 14.90 | 7,663 | -0.83(-5.28%) |
Apr 19, 2018 | 15.70 | 15.75 | 15.50 | 15.73 | 4,892 | +0.73(+4.87%) |
Apr 18, 2018 | 15.60 | 15.79 | 15.00 | 15.00 | 2,450 | -0.61(-3.91%) |
Apr 17, 2018 | 15.41 | 15.61 | 15.29 | 15.61 | 2,528 | +0.60(+4.00%) |
Apr 16, 2018 | 15.59 | 15.59 | 15.01 | 15.01 | 4,330 | -0.50(-3.22%) |
Apr 13, 2018 | 15.76 | 15.76 | 15.50 | 15.51 | 5,849 | -0.53(-3.30%) |
Apr 12, 2018 | 15.76 | 16.04 | 15.76 | 16.04 | 692 | +0.44(+2.82%) |
Apr 11, 2018 | 15.99 | 15.99 | 15.60 | 15.60 | 651 | -0.19(-1.20%) |
Apr 10, 2018 | 15.92 | 16.00 | 15.77 | 15.79 | 4,377 | -0.09(-0.57%) |
Apr 09, 2018 | 15.76 | 15.89 | 15.63 | 15.88 | 5,633 | +1.28(+8.77%) |
Apr 06, 2018 | 15.36 | 15.59 | 14.60 | 14.60 | 30,342 | -0.74(-4.82%) |
Apr 05, 2018 | 15.54 | 15.54 | 15.34 | 15.34 | 2,831 | -0.21(-1.35%) |
Apr 04, 2018 | 15.36 | 15.57 | 15.32 | 15.55 | 3,072 | +0.10(+0.65%) |
Apr 03, 2018 | 15.43 | 15.66 | 15.35 | 15.45 | 9,128 | +0.50(+3.34%) |
Apr 02, 2018 | 15.10 | 15.38 | 14.84 | 14.95 | 45,774 | -0.07(-0.47%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.37(-2.40%) | |
Mar 28, 2018 | 15.51 | 15.57 | 15.39 | 15.39 | 4,359 | -0.27(-1.72%) |
Mar 27, 2018 | 15.79 | 15.79 | 15.43 | 15.66 | 12,719 | -0.23(-1.45%) |
Mar 26, 2018 | 15.83 | 15.89 | 15.48 | 15.89 | 33,085 | +0.34(+2.19%) |
Mar 23, 2018 | 15.66 | 15.73 | 15.48 | 15.55 | 72,490 | -0.35(-2.20%) |
Mar 22, 2018 | 15.77 | 16.06 | 15.72 | 15.90 | 9,663 | -0.09(-0.56%) |
Mar 21, 2018 | 15.85 | 16.45 | 15.80 | 15.99 | 6,266 | -0.19(-1.14%) |
Mar 20, 2018 | 16.11 | 16.31 | 15.95 | 16.18 | 24,533 | +1.57(+10.71%) |
Mar 19, 2018 | 15.41 | 15.61 | 14.61 | 14.61 | 9,583 | -0.58(-3.79%) |
Mar 16, 2018 | 15.38 | 15.38 | 15.16 | 15.19 | 10,777 | -0.28(-1.78%) |
Mar 15, 2018 | 15.50 | 15.60 | 15.40 | 15.46 | 14,610 | -0.52(-3.25%) |
Mar 14, 2018 | 15.50 | 15.98 | 15.50 | 15.98 | 31,808 | +0.20(+1.27%) |
Mar 13, 2018 | 15.50 | 15.97 | 15.28 | 15.78 | 150,467 | -0.18(-1.13%) |
Mar 12, 2018 | 15.46 | 16.40 | 15.34 | 15.96 | 23,729 | -0.05(-0.31%) |
Mar 09, 2018 | 15.50 | 16.13 | 15.50 | 16.01 | 105,735 | +0.50(+3.22%) |
Mar 08, 2018 | 15.44 | 16.69 | 15.44 | 15.51 | 28,531 | -0.04(-0.26%) |
Mar 07, 2018 | 15.51 | 15.70 | 15.29 | 15.55 | 65,656 | -0.42(-2.63%) |
Mar 06, 2018 | 15.72 | 15.97 | 15.72 | 15.97 | 2,950 | +0.24(+1.52%) |
Mar 05, 2018 | 15.52 | 15.99 | 15.52 | 15.73 | 4,452 | +0.37(+2.41%) |
Mar 02, 2018 | 15.36 | 15.36 | 15.35 | 15.36 | 23,018 | -0.12(-0.78%) |