Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.95 | 15.15 | 14.95 | 15.10 | 774,309 | -0.03(-0.20%) |
May 30, 2018 | 14.99 | 15.17 | 14.90 | 15.13 | 173,286 | +0.08(+0.53%) |
May 29, 2018 | 15.48 | 15.48 | 14.94 | 15.05 | 20,459 | +0.69(+4.81%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.22(-1.51%) | |
May 24, 2018 | 14.96 | 14.96 | 14.50 | 14.58 | 24,195 | -0.26(-1.75%) |
May 23, 2018 | 14.81 | 14.89 | 14.46 | 14.84 | 17,977 | -0.29(-1.92%) |
May 22, 2018 | 15.17 | 15.28 | 15.10 | 15.13 | 24,195 | -0.04(-0.26%) |
May 21, 2018 | 15.32 | 15.32 | 14.97 | 15.17 | 31,345 | +0.83(+5.79%) |
May 18, 2018 | 14.50 | 14.50 | 14.30 | 14.34 | 55,975 | -0.10(-0.69%) |
May 17, 2018 | 14.38 | 14.61 | 14.38 | 14.44 | 20,544 | -0.03(-0.21%) |
May 16, 2018 | 14.18 | 14.55 | 14.18 | 14.47 | 24,617 | +0.67(+4.86%) |
May 15, 2018 | 13.89 | 13.89 | 13.75 | 13.80 | 34,704 | -0.73(-5.02%) |
May 14, 2018 | 15.12 | 15.12 | 14.52 | 14.53 | 28,213 | -1.02(-6.56%) |
May 11, 2018 | 15.70 | 15.70 | 15.52 | 15.55 | 38,363 | +0.08(+0.52%) |
May 10, 2018 | 15.26 | 15.49 | 15.24 | 15.47 | 48,968 | +0.47(+3.13%) |
May 09, 2018 | 15.12 | 15.12 | 14.84 | 15.00 | 45,926 | +0.14(+0.94%) |
May 08, 2018 | 15.13 | 15.13 | 14.78 | 14.86 | 198,749 | +0.58(+4.06%) |
May 07, 2018 | 14.39 | 14.39 | 14.27 | 14.28 | 22,681 | -0.11(-0.73%) |
May 04, 2018 | 14.39 | 14.50 | 14.16 | 14.38 | 33,095 | -0.09(-0.59%) |
May 03, 2018 | 14.20 | 14.47 | 14.14 | 14.47 | 99,447 | +0.19(+1.30%) |
May 02, 2018 | 14.48 | 14.48 | 14.21 | 14.29 | 242,776 | -0.07(-0.52%) |
May 01, 2018 | 14.28 | 14.40 | 14.06 | 14.36 | 19,346 | -0.09(-0.62%) |
Apr 30, 2018 | 14.74 | 14.74 | 14.32 | 14.45 | 53,644 | +0.02(+0.17%) |
Apr 27, 2018 | 14.57 | 14.57 | 14.34 | 14.43 | 10,438 | -0.12(-0.86%) |
Apr 26, 2018 | 14.64 | 14.67 | 14.42 | 14.55 | 20,304 | -0.24(-1.66%) |
Apr 25, 2018 | 15.10 | 15.10 | 14.74 | 14.79 | 10,760 | -0.14(-0.94%) |
Apr 24, 2018 | 15.20 | 15.20 | 14.84 | 14.94 | 17,340 | -0.26(-1.74%) |
Apr 23, 2018 | 15.21 | 15.27 | 15.06 | 15.20 | 45,166 | -0.08(-0.52%) |
Apr 20, 2018 | 15.77 | 15.77 | 15.24 | 15.28 | 20,341 | -1.22(-7.37%) |
Apr 19, 2018 | 16.51 | 16.64 | 16.39 | 16.50 | 18,824 | -0.33(-1.96%) |
Apr 18, 2018 | 17.04 | 17.04 | 16.62 | 16.82 | 7,239 | -0.53(-3.03%) |
Apr 17, 2018 | 17.08 | 17.35 | 17.08 | 17.35 | 218,263 | -0.63(-3.50%) |
Apr 16, 2018 | 17.70 | 17.98 | 17.70 | 17.98 | 28,850 | -0.12(-0.69%) |
Apr 13, 2018 | 18.20 | 18.42 | 18.09 | 18.11 | 25,224 | -0.48(-2.61%) |
Apr 12, 2018 | 18.47 | 18.59 | 18.38 | 18.59 | 17,643 | +0.15(+0.81%) |
Apr 11, 2018 | 18.30 | 18.52 | 18.30 | 18.44 | 6,847 | -0.36(-1.91%) |
Apr 10, 2018 | 18.58 | 18.89 | 18.58 | 18.80 | 15,727 | +1.33(+7.61%) |
Apr 09, 2018 | 17.54 | 17.69 | 17.46 | 17.47 | 6,220 | +0.04(+0.23%) |
Apr 06, 2018 | 17.79 | 17.79 | 17.21 | 17.43 | 10,483 | -0.16(-0.91%) |
Apr 05, 2018 | 17.59 | 17.73 | 17.57 | 17.59 | 15,435 | -0.02(-0.13%) |
Apr 04, 2018 | 17.30 | 17.63 | 17.13 | 17.61 | 19,010 | -0.70(-3.84%) |
Apr 03, 2018 | 18.33 | 18.40 | 18.11 | 18.32 | 17,755 | +0.41(+2.26%) |
Apr 02, 2018 | 18.16 | 18.20 | 17.70 | 17.91 | 18,963 | -0.53(-2.87%) |
Mar 29, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.19(+1.01%) | |
Mar 28, 2018 | 18.30 | 18.37 | 18.02 | 18.25 | 64,324 | -0.62(-3.26%) |
Mar 27, 2018 | 19.60 | 19.60 | 18.78 | 18.87 | 26,766 | +0.28(+1.48%) |
Mar 26, 2018 | 18.27 | 18.65 | 18.21 | 18.59 | 19,910 | +0.35(+1.92%) |
Mar 23, 2018 | 18.72 | 18.72 | 18.24 | 18.25 | 17,952 | -1.22(-6.29%) |
Mar 22, 2018 | 19.61 | 19.69 | 19.35 | 19.47 | 9,424 | -0.22(-1.12%) |
Mar 21, 2018 | 19.60 | 19.71 | 19.50 | 19.69 | 30,888 | -0.77(-3.76%) |
Mar 20, 2018 | 20.09 | 20.51 | 20.09 | 20.46 | 8,728 | +1.16(+6.01%) |
Mar 19, 2018 | 19.24 | 19.35 | 19.09 | 19.30 | 10,134 | -0.45(-2.28%) |
Mar 16, 2018 | 19.61 | 19.75 | 19.47 | 19.75 | 12,713 | +0.07(+0.33%) |
Mar 15, 2018 | 19.64 | 19.78 | 19.53 | 19.68 | 3,971 | -0.17(-0.83%) |
Mar 14, 2018 | 19.86 | 19.86 | 19.72 | 19.85 | 34,567 | -0.33(-1.64%) |
Mar 13, 2018 | 20.27 | 20.39 | 20.05 | 20.18 | 8,323 | -0.18(-0.91%) |
Mar 12, 2018 | 20.27 | 20.51 | 20.25 | 20.36 | 11,373 | -0.29(-1.38%) |
Mar 09, 2018 | 20.36 | 20.65 | 20.21 | 20.65 | 10,435 | +1.29(+6.66%) |
Mar 08, 2018 | 19.17 | 19.46 | 19.15 | 19.36 | 12,250 | +0.13(+0.68%) |
Mar 07, 2018 | 19.27 | 19.27 | 18.99 | 19.23 | 10,081 | -0.24(-1.23%) |
Mar 06, 2018 | 19.54 | 19.64 | 19.36 | 19.47 | 12,818 | +0.09(+0.46%) |
Mar 05, 2018 | 18.94 | 19.38 | 18.94 | 19.38 | 14,629 | +0.11(+0.60%) |
Mar 02, 2018 | 18.96 | 19.36 | 18.96 | 19.27 | 24,308 | -0.16(-0.80%) |