Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.57 | 16.15 | 15.57 | 15.93 | 160,659 | +0.53(+3.41%) |
May 30, 2018 | 15.25 | 15.43 | 15.25 | 15.40 | 66,736 | +0.06(+0.39%) |
May 29, 2018 | 15.69 | 15.69 | 15.27 | 15.34 | 36,966 | +0.14(+0.92%) |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.18 | 15.29 | 15.17 | 15.22 | 35,530 | +0.30(+2.01%) |
May 23, 2018 | 15.04 | 15.04 | 14.85 | 14.92 | 378,719 | -0.11(-0.73%) |
May 22, 2018 | 15.05 | 15.06 | 15.02 | 15.03 | 66,377 | -0.10(-0.63%) |
May 21, 2018 | 15.07 | 15.13 | 15.07 | 15.12 | 273,660 | +0.10(+0.63%) |
May 18, 2018 | 15.10 | 15.10 | 15.02 | 15.03 | 44,234 | -0.08(-0.50%) |
May 17, 2018 | 15.15 | 15.15 | 15.04 | 15.11 | 22,359 | -0.04(-0.23%) |
May 16, 2018 | 15.15 | 15.17 | 15.10 | 15.14 | 18,201 | +0.05(+0.33%) |
May 15, 2018 | 15.05 | 15.12 | 15.01 | 15.09 | 25,766 | -0.21(-1.37%) |
May 14, 2018 | 15.50 | 15.50 | 15.25 | 15.30 | 57,791 | +0.05(+0.33%) |
May 11, 2018 | 15.27 | 15.27 | 15.15 | 15.25 | 28,947 | +0.13(+0.86%) |
May 10, 2018 | 15.07 | 15.12 | 15.04 | 15.12 | 22,795 | +0.15(+1.00%) |
May 09, 2018 | 14.98 | 15.03 | 14.94 | 14.97 | 51,063 | -0.27(-1.77%) |
May 08, 2018 | 15.02 | 15.24 | 15.02 | 15.24 | 45,912 | +0.38(+2.56%) |
May 07, 2018 | 14.58 | 14.86 | 14.58 | 14.86 | 42,313 | +0.28(+1.92%) |
May 04, 2018 | 14.47 | 14.64 | 14.47 | 14.58 | 51,007 | +0.07(+0.52%) |
May 03, 2018 | 14.47 | 14.53 | 14.41 | 14.51 | 30,068 | +0.04(+0.28%) |
May 02, 2018 | 14.53 | 14.55 | 14.43 | 14.46 | 28,444 | -0.15(-1.06%) |
May 01, 2018 | 14.67 | 14.67 | 14.57 | 14.62 | 22,089 | +0.01(+0.07%) |
Apr 30, 2018 | 14.65 | 14.72 | 14.61 | 14.61 | 38,999 | -0.04(-0.27%) |
Apr 27, 2018 | 14.55 | 14.71 | 14.55 | 14.65 | 27,629 | +0.51(+3.61%) |
Apr 26, 2018 | 14.31 | 14.31 | 14.09 | 14.14 | 36,175 | -0.27(-1.91%) |
Apr 25, 2018 | 14.19 | 14.61 | 14.19 | 14.41 | 41,769 | -0.04(-0.24%) |
Apr 24, 2018 | 14.50 | 14.72 | 14.38 | 14.45 | 59,697 | -0.04(-0.28%) |
Apr 23, 2018 | 14.55 | 14.78 | 14.44 | 14.49 | 38,974 | -0.11(-0.75%) |
Apr 20, 2018 | 14.61 | 14.64 | 14.58 | 14.60 | 39,912 | -0.13(-0.88%) |
Apr 19, 2018 | 14.71 | 14.75 | 14.70 | 14.73 | 47,488 | +0.03(+0.20%) |
Apr 18, 2018 | 14.91 | 14.91 | 14.64 | 14.70 | 325,016 | -0.27(-1.80%) |
Apr 17, 2018 | 14.70 | 14.99 | 14.70 | 14.97 | 52,891 | +0.12(+0.81%) |
Apr 16, 2018 | 14.80 | 14.89 | 14.80 | 14.85 | 184,054 | +0.30(+2.06%) |
Apr 13, 2018 | 14.37 | 14.55 | 14.37 | 14.55 | 30,043 | -0.16(-1.09%) |
Apr 12, 2018 | 14.70 | 14.74 | 14.64 | 14.71 | 18,161 | -0.03(-0.24%) |
Apr 11, 2018 | 14.77 | 14.81 | 14.72 | 14.74 | 69,959 | -0.06(-0.37%) |
Apr 10, 2018 | 15.00 | 15.00 | 14.73 | 14.80 | 61,016 | -0.20(-1.33%) |
Apr 09, 2018 | 15.11 | 15.11 | 14.94 | 15.00 | 43,306 | +0.02(+0.13%) |
Apr 06, 2018 | 15.17 | 15.17 | 14.90 | 14.98 | 20,496 | -0.19(-1.25%) |
Apr 05, 2018 | 14.99 | 15.19 | 14.95 | 15.17 | 43,102 | +0.17(+1.13%) |
Apr 04, 2018 | 14.55 | 15.00 | 14.55 | 15.00 | 49,363 | +0.12(+0.84%) |
Apr 03, 2018 | 14.67 | 14.89 | 14.67 | 14.88 | 47,115 | +0.03(+0.17%) |
Apr 02, 2018 | 15.10 | 15.10 | 14.77 | 14.85 | 28,099 | -0.43(-2.81%) |
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.34(+2.28%) | |
Mar 28, 2018 | 14.92 | 14.97 | 14.87 | 14.94 | 146,388 | +0.07(+0.47%) |
Mar 27, 2018 | 14.98 | 15.01 | 14.82 | 14.87 | 60,725 | -0.25(-1.65%) |
Mar 26, 2018 | 15.00 | 15.18 | 14.98 | 15.12 | 41,213 | +0.29(+1.99%) |
Mar 23, 2018 | 14.67 | 14.96 | 14.67 | 14.82 | 40,265 | -0.24(-1.56%) |
Mar 22, 2018 | 15.11 | 15.21 | 15.03 | 15.06 | 46,618 | +0.09(+0.57%) |
Mar 21, 2018 | 14.69 | 15.00 | 14.69 | 14.97 | 60,174 | +0.08(+0.54%) |
Mar 20, 2018 | 15.00 | 15.00 | 14.86 | 14.89 | 27,174 | -0.05(-0.33%) |
Mar 19, 2018 | 14.98 | 15.10 | 14.89 | 14.95 | 52,869 | +0.10(+0.64%) |
Mar 16, 2018 | 14.70 | 14.92 | 14.70 | 14.85 | 102,166 | +0.31(+2.13%) |
Mar 15, 2018 | 14.57 | 14.61 | 14.53 | 14.54 | 23,971 | +0.01(+0.07%) |
Mar 14, 2018 | 14.59 | 14.59 | 14.49 | 14.53 | 31,357 | -0.01(-0.07%) |
Mar 13, 2018 | 14.37 | 14.63 | 14.37 | 14.54 | 41,926 | +0.01(+0.07%) |
Mar 12, 2018 | 14.54 | 14.55 | 14.43 | 14.53 | 159,474 | -0.06(-0.41%) |
Mar 09, 2018 | 14.68 | 14.68 | 14.51 | 14.59 | 31,385 | -0.07(-0.48%) |
Mar 08, 2018 | 14.44 | 14.68 | 14.44 | 14.66 | 23,919 | +0.23(+1.63%) |
Mar 07, 2018 | 14.59 | 14.59 | 14.35 | 14.43 | 43,225 | -0.17(-1.20%) |
Mar 06, 2018 | 14.49 | 14.62 | 14.49 | 14.60 | 35,549 | +0.11(+0.76%) |
Mar 05, 2018 | 14.25 | 14.53 | 14.25 | 14.49 | 33,346 | +0.24(+1.68%) |
Mar 02, 2018 | 14.25 | 14.30 | 14.08 | 14.25 | 52,847 | -0.04(-0.25%) |