Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.21 | 15.26 | 15.06 | 15.10 | 2,406,308 | -0.15(-0.98%) |
May 30, 2018 | 15.01 | 15.31 | 14.97 | 15.25 | 1,892,818 | +0.22(+1.48%) |
May 29, 2018 | 14.92 | 15.12 | 14.91 | 15.03 | 3,531,001 | +0.08(+0.52%) |
May 25, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.06(+0.37%) | |
May 24, 2018 | 14.96 | 14.98 | 14.78 | 14.89 | 1,346,088 | -0.05(-0.33%) |
May 23, 2018 | 14.87 | 15.06 | 14.84 | 14.94 | 1,729,742 | +0.14(+0.94%) |
May 22, 2018 | 14.83 | 14.91 | 14.70 | 14.81 | 1,640,243 | -0.03(-0.19%) |
May 21, 2018 | 14.66 | 14.85 | 14.46 | 14.83 | 1,316,975 | +0.24(+1.63%) |
May 18, 2018 | 14.66 | 14.72 | 14.57 | 14.60 | 1,419,058 | +0.01(+0.08%) |
May 17, 2018 | 14.69 | 14.78 | 14.58 | 14.58 | 1,768,421 | -0.08(-0.53%) |
May 16, 2018 | 14.88 | 14.95 | 14.63 | 14.66 | 2,939,679 | -0.16(-1.08%) |
May 15, 2018 | 15.02 | 15.05 | 14.67 | 14.82 | 2,545,226 | -0.29(-1.91%) |
May 14, 2018 | 15.30 | 15.34 | 15.08 | 15.11 | 1,889,563 | -0.19(-1.22%) |
May 11, 2018 | 15.42 | 15.48 | 15.29 | 15.30 | 1,680,413 | -0.05(-0.36%) |
May 10, 2018 | 15.34 | 15.45 | 15.31 | 15.35 | 1,800,568 | +0.12(+0.79%) |
May 09, 2018 | 15.14 | 15.26 | 15.06 | 15.23 | 2,113,839 | +0.03(+0.22%) |
May 08, 2018 | 15.35 | 15.36 | 15.17 | 15.20 | 2,363,111 | -0.14(-0.93%) |
May 07, 2018 | 15.28 | 15.41 | 15.22 | 15.34 | 3,227,885 | +0.05(+0.36%) |
May 04, 2018 | 15.11 | 15.35 | 15.11 | 15.29 | 2,807,451 | +0.07(+0.47%) |
May 03, 2018 | 15.03 | 15.28 | 14.95 | 15.22 | 1,378,256 | +0.20(+1.35%) |
May 02, 2018 | 15.18 | 15.23 | 14.95 | 15.01 | 2,635,390 | -0.22(-1.48%) |
May 01, 2018 | 15.24 | 15.34 | 14.95 | 15.24 | 2,386,822 | -0.02(-0.14%) |
Apr 30, 2018 | 15.35 | 15.39 | 15.13 | 15.26 | 2,771,703 | -0.03(-0.18%) |
Apr 27, 2018 | 14.86 | 15.36 | 14.84 | 15.29 | 2,248,037 | +0.46(+3.07%) |
Apr 26, 2018 | 14.72 | 14.94 | 14.61 | 14.83 | 1,964,486 | +0.21(+1.43%) |
Apr 25, 2018 | 14.59 | 14.70 | 14.52 | 14.62 | 2,857,698 | -0.23(-1.55%) |
Apr 24, 2018 | 14.74 | 14.96 | 14.66 | 14.85 | 1,340,716 | +0.18(+1.23%) |
Apr 23, 2018 | 14.72 | 14.81 | 14.62 | 14.67 | 1,207,770 | -0.03(-0.22%) |
Apr 20, 2018 | 14.86 | 14.97 | 14.71 | 14.71 | 1,127,460 | -0.19(-1.29%) |
Apr 19, 2018 | 15.16 | 15.19 | 14.73 | 14.90 | 1,218,073 | -0.32(-2.09%) |
Apr 18, 2018 | 15.28 | 15.32 | 15.20 | 15.22 | 1,169,207 | -0.05(-0.36%) |
Apr 17, 2018 | 15.08 | 15.33 | 15.03 | 15.27 | 1,335,777 | +0.21(+1.38%) |
Apr 16, 2018 | 14.97 | 15.15 | 14.90 | 15.06 | 1,315,310 | +0.14(+0.92%) |
Apr 13, 2018 | 14.84 | 14.93 | 14.74 | 14.92 | 970,875 | +0.09(+0.59%) |
Apr 12, 2018 | 15.00 | 15.05 | 14.82 | 14.84 | 2,524,397 | -0.10(-0.70%) |
Apr 11, 2018 | 15.03 | 15.24 | 14.94 | 14.94 | 3,121,153 | -0.10(-0.66%) |
Apr 10, 2018 | 15.35 | 15.36 | 15.01 | 15.04 | 3,165,718 | -0.28(-1.83%) |
Apr 09, 2018 | 15.37 | 15.42 | 15.14 | 15.32 | 3,671,854 | -0.02(-0.14%) |
Apr 06, 2018 | 15.25 | 15.41 | 15.24 | 15.34 | 3,261,597 | +0.12(+0.76%) |
Apr 05, 2018 | 15.25 | 15.25 | 15.00 | 15.23 | 2,651,325 | -0.03(-0.18%) |
Apr 04, 2018 | 14.98 | 15.28 | 14.90 | 15.25 | 2,098,868 | +0.20(+1.31%) |
Apr 03, 2018 | 14.89 | 15.13 | 14.70 | 15.06 | 3,179,618 | +0.18(+1.18%) |
Apr 02, 2018 | 15.20 | 15.23 | 14.87 | 14.88 | 2,726,337 | -0.31(-2.06%) |
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 14.86 | 15.29 | 14.86 | 15.26 | 2,541,114 | +0.46(+3.07%) |
Mar 27, 2018 | 14.68 | 14.99 | 14.48 | 14.81 | 1,705,164 | +0.14(+0.93%) |
Mar 26, 2018 | 14.64 | 14.72 | 14.51 | 14.67 | 1,658,570 | +0.10(+0.68%) |
Mar 23, 2018 | 14.83 | 14.88 | 14.52 | 14.57 | 2,370,240 | -0.26(-1.74%) |
Mar 22, 2018 | 14.75 | 15.08 | 14.70 | 14.83 | 2,279,125 | +0.10(+0.71%) |
Mar 21, 2018 | 14.86 | 14.91 | 14.63 | 14.73 | 2,072,149 | -0.14(-0.92%) |
Mar 20, 2018 | 15.11 | 15.22 | 14.79 | 14.86 | 1,553,421 | -0.27(-1.77%) |
Mar 19, 2018 | 15.19 | 15.23 | 14.99 | 15.13 | 933,868 | -0.10(-0.65%) |
Mar 16, 2018 | 15.22 | 15.26 | 15.02 | 15.23 | 1,913,658 | +0.05(+0.36%) |
Mar 15, 2018 | 15.14 | 15.20 | 15.05 | 15.18 | 826,045 | +0.06(+0.40%) |
Mar 14, 2018 | 15.16 | 15.24 | 15.01 | 15.12 | 1,275,396 | -0.05(-0.36%) |
Mar 13, 2018 | 15.30 | 15.41 | 15.07 | 15.17 | 1,797,989 | -0.05(-0.32%) |
Mar 12, 2018 | 15.08 | 15.27 | 15.08 | 15.22 | 1,117,368 | +0.11(+0.73%) |
Mar 09, 2018 | 15.11 | 15.14 | 14.94 | 15.11 | 1,662,689 | +0.04(+0.29%) |
Mar 08, 2018 | 15.23 | 15.25 | 15.03 | 15.07 | 1,032,699 | -0.15(-0.97%) |
Mar 07, 2018 | 15.24 | 14.93 | 15.22 | 1,455,774 | +0.22(+1.50%) | |
Mar 06, 2018 | 14.91 | 15.03 | 14.68 | 14.99 | 1,474,913 | +0.05(+0.37%) |
Mar 05, 2018 | 14.74 | 14.99 | 14.74 | 14.94 | 2,036,015 | +0.19(+1.26%) |
Mar 02, 2018 | 14.74 | 14.76 | 14.61 | 14.75 | 1,667,157 | +0.01(+0.07%) |