Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.11 | 15.30 | 15.00 | 15.09 | 10,583 | -0.17(-1.14%) |
May 30, 2018 | 15.12 | 15.32 | 15.12 | 15.26 | 7,790 | +0.14(+0.92%) |
May 29, 2018 | 15.22 | 15.22 | 14.97 | 15.12 | 6,331 | -0.01(-0.06%) |
May 25, 2018 | 15.13 | 15.13 | 15.13 | 0 | +0.19(+1.28%) | |
May 24, 2018 | 14.86 | 15.00 | 14.71 | 14.94 | 8,028 | +0.02(+0.12%) |
May 23, 2018 | 14.68 | 15.01 | 14.68 | 14.92 | 7,719 | +0.19(+1.30%) |
May 22, 2018 | 15.04 | 15.04 | 14.63 | 14.73 | 18,729 | -0.37(-2.47%) |
May 21, 2018 | 15.31 | 15.31 | 14.91 | 15.11 | 15,521 | -0.20(-1.33%) |
May 18, 2018 | 15.50 | 15.50 | 15.15 | 15.31 | 15,428 | -0.07(-0.48%) |
May 17, 2018 | 15.38 | 15.49 | 15.32 | 15.38 | 9,311 | -0.03(-0.23%) |
May 16, 2018 | 15.00 | 15.51 | 15.00 | 15.42 | 8,791 | +0.07(+0.45%) |
May 15, 2018 | 15.46 | 15.50 | 15.34 | 15.35 | 7,579 | +0.02(+0.11%) |
May 14, 2018 | 15.92 | 15.92 | 15.24 | 15.33 | 7,677 | -0.34(-2.16%) |
May 11, 2018 | 15.83 | 15.83 | 15.57 | 15.67 | 6,392 | -0.23(-1.42%) |
May 10, 2018 | 16.05 | 16.05 | 15.89 | 15.89 | 4,709 | -0.14(-0.87%) |
May 09, 2018 | 15.56 | 16.07 | 15.56 | 16.03 | 20,942 | +0.02(+0.11%) |
May 08, 2018 | 16.05 | 16.07 | 16.01 | 16.02 | 9,828 | -0.03(-0.22%) |
May 07, 2018 | 16.05 | 16.05 | 16.04 | 16.05 | 4,096 | +0.01(+0.05%) |
May 04, 2018 | 16.02 | 16.27 | 16.02 | 16.04 | 9,577 | +0.07(+0.43%) |
May 03, 2018 | 16.03 | 16.05 | 15.93 | 15.97 | 4,965 | -0.06(-0.38%) |
May 02, 2018 | 16.04 | 16.05 | 15.89 | 16.03 | 20,489 | +0.05(+0.33%) |
May 01, 2018 | 15.72 | 15.99 | 15.70 | 15.98 | 2,729 | +0.13(+0.82%) |
Apr 30, 2018 | 15.44 | 15.96 | 15.35 | 15.85 | 18,347 | +0.45(+2.93%) |
Apr 27, 2018 | 15.93 | 15.98 | 15.40 | 15.40 | 14,893 | -0.63(-3.95%) |
Apr 26, 2018 | 15.95 | 16.04 | 15.95 | 16.03 | 2,722 | +0.08(+0.49%) |
Apr 25, 2018 | 16.02 | 16.05 | 15.95 | 15.96 | 3,484 | -0.08(-0.49%) |
Apr 24, 2018 | 15.99 | 16.05 | 15.99 | 16.03 | 8,658 | +0.03(+0.16%) |
Apr 23, 2018 | 15.92 | 16.01 | 15.92 | 16.01 | 7,287 | +0.03(+0.16%) |
Apr 20, 2018 | 15.91 | 16.04 | 15.91 | 15.98 | 9,411 | -0.01(-0.05%) |
Apr 19, 2018 | 15.92 | 16.05 | 15.92 | 15.99 | 7,685 | +0.12(+0.77%) |
Apr 18, 2018 | 15.91 | 15.92 | 15.66 | 15.87 | 10,325 | -0.01(-0.05%) |
Apr 17, 2018 | 15.17 | 15.96 | 15.17 | 15.88 | 9,571 | +0.23(+1.50%) |
Apr 16, 2018 | 15.63 | 15.74 | 15.62 | 15.64 | 4,741 | +0.22(+1.41%) |
Apr 13, 2018 | 15.37 | 15.56 | 15.36 | 15.43 | 8,134 | +0.14(+0.91%) |
Apr 12, 2018 | 15.49 | 15.73 | 15.10 | 15.29 | 7,966 | -0.33(-2.11%) |
Apr 11, 2018 | 15.74 | 15.74 | 15.62 | 15.62 | 1,830 | +0.05(+0.33%) |
Apr 10, 2018 | 15.63 | 15.68 | 15.49 | 15.56 | 12,780 | +0.04(+0.28%) |
Apr 09, 2018 | 15.67 | 15.73 | 15.48 | 15.52 | 9,879 | -0.11(-0.72%) |
Apr 06, 2018 | 15.84 | 15.84 | 15.52 | 15.63 | 3,133 | -0.10(-0.61%) |
Apr 05, 2018 | 15.70 | 15.79 | 15.69 | 15.73 | 3,782 | +0.16(+1.00%) |
Apr 04, 2018 | 15.78 | 15.78 | 15.57 | 15.57 | 5,623 | +0.00(+0.00%) |
Apr 03, 2018 | 15.79 | 15.80 | 15.56 | 15.57 | 13,524 | +0.07(+0.45%) |
Apr 02, 2018 | 15.48 | 15.55 | 15.41 | 15.50 | 14,642 | -0.23(-1.49%) |
Mar 29, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.09(-0.55%) | |
Mar 28, 2018 | 15.52 | 15.84 | 15.52 | 15.83 | 6,658 | +0.35(+2.24%) |
Mar 27, 2018 | 15.77 | 15.77 | 15.48 | 15.48 | 6,525 | -0.20(-1.27%) |
Mar 26, 2018 | 15.71 | 15.81 | 15.50 | 15.68 | 9,475 | +0.15(+0.95%) |
Mar 23, 2018 | 15.76 | 15.95 | 15.53 | 15.53 | 13,816 | -0.35(-2.19%) |
Mar 22, 2018 | 16.02 | 16.02 | 15.83 | 15.88 | 9,095 | -0.14(-0.87%) |
Mar 21, 2018 | 16.02 | 16.08 | 15.91 | 16.02 | 7,421 | -0.06(-0.38%) |
Mar 20, 2018 | 16.22 | 16.25 | 15.98 | 16.08 | 13,669 | -0.04(-0.27%) |
Mar 19, 2018 | 16.19 | 16.27 | 15.99 | 16.12 | 27,403 | -0.03(-0.16%) |
Mar 16, 2018 | 15.96 | 16.22 | 15.93 | 16.15 | 46,572 | +0.15(+0.92%) |
Mar 15, 2018 | 15.51 | 16.00 | 15.51 | 16.00 | 24,405 | +0.30(+1.93%) |
Mar 14, 2018 | 15.85 | 15.85 | 15.51 | 15.70 | 17,732 | -0.05(-0.33%) |
Mar 13, 2018 | 15.76 | 15.83 | 15.68 | 15.75 | 16,666 | +0.03(+0.22%) |
Mar 12, 2018 | 15.62 | 15.76 | 15.62 | 15.71 | 9,347 | +0.02(+0.11%) |
Mar 09, 2018 | 15.54 | 15.75 | 15.18 | 15.70 | 15,888 | +0.22(+1.40%) |
Mar 08, 2018 | 15.76 | 15.77 | 15.27 | 15.48 | 13,478 | -0.29(-1.87%) |
Mar 07, 2018 | 15.59 | 15.89 | 15.38 | 15.77 | 12,110 | +0.13(+0.83%) |
Mar 06, 2018 | 15.66 | 15.86 | 15.48 | 15.64 | 21,743 | -0.11(-0.72%) |
Mar 05, 2018 | 15.40 | 15.90 | 15.40 | 15.76 | 20,647 | +0.24(+1.56%) |
Mar 02, 2018 | 15.30 | 15.73 | 15.30 | 15.51 | 12,697 | +0.23(+1.53%) |