Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.84 | 14.91 | 14.51 | 14.79 | 543,967 | -0.05(-0.34%) |
May 30, 2018 | 14.47 | 15.01 | 14.47 | 14.84 | 838,441 | +0.38(+2.63%) |
May 29, 2018 | 14.34 | 14.57 | 14.27 | 14.46 | 810,470 | +0.03(+0.21%) |
May 25, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.28(+1.98%) | |
May 24, 2018 | 14.14 | 14.35 | 14.07 | 14.15 | 876,984 | +0.05(+0.35%) |
May 23, 2018 | 14.10 | 14.34 | 14.01 | 14.10 | 786,543 | +0.01(+0.07%) |
May 22, 2018 | 14.49 | 14.53 | 14.07 | 14.09 | 871,572 | -0.38(-2.63%) |
May 21, 2018 | 14.62 | 14.96 | 14.29 | 14.47 | 631,572 | -0.12(-0.82%) |
May 18, 2018 | 14.70 | 14.75 | 14.45 | 14.59 | 430,434 | -0.07(-0.48%) |
May 17, 2018 | 14.67 | 14.81 | 14.63 | 14.66 | 384,476 | +0.00(+0.00%) |
May 16, 2018 | 14.68 | 14.78 | 14.47 | 14.66 | 490,369 | +0.02(+0.14%) |
May 15, 2018 | 14.65 | 14.78 | 14.46 | 14.64 | 691,790 | -0.07(-0.48%) |
May 14, 2018 | 14.81 | 14.89 | 14.62 | 14.71 | 631,774 | -0.04(-0.27%) |
May 11, 2018 | 14.73 | 14.93 | 14.65 | 14.75 | 606,916 | +0.11(+0.75%) |
May 10, 2018 | 14.55 | 14.80 | 14.47 | 14.64 | 573,941 | +0.12(+0.83%) |
May 09, 2018 | 14.57 | 14.69 | 14.30 | 14.52 | 547,831 | -0.08(-0.55%) |
May 08, 2018 | 14.46 | 14.79 | 14.43 | 14.60 | 806,784 | +0.12(+0.83%) |
May 07, 2018 | 14.58 | 14.67 | 14.42 | 14.48 | 950,405 | -0.02(-0.14%) |
May 04, 2018 | 14.32 | 14.60 | 14.32 | 14.50 | 889,707 | +0.12(+0.83%) |
May 03, 2018 | 14.46 | 14.46 | 14.25 | 14.38 | 730,588 | -0.07(-0.48%) |
May 02, 2018 | 14.54 | 14.75 | 13.90 | 14.45 | 1,091,444 | -0.15(-1.03%) |
May 01, 2018 | 14.43 | 14.70 | 14.42 | 14.60 | 1,137,329 | +0.10(+0.69%) |
Apr 30, 2018 | 14.30 | 14.61 | 14.26 | 14.50 | 1,454,619 | +0.27(+1.90%) |
Apr 27, 2018 | 14.31 | 14.36 | 13.99 | 14.23 | 1,667,021 | -0.23(-1.59%) |
Apr 26, 2018 | 14.58 | 14.78 | 14.12 | 14.46 | 2,121,673 | -0.19(-1.30%) |
Apr 25, 2018 | 15.50 | 15.50 | 14.20 | 14.65 | 2,425,700 | -1.14(-7.22%) |
Apr 24, 2018 | 16.06 | 16.31 | 15.66 | 15.79 | 1,340,898 | -0.16(-1.00%) |
Apr 23, 2018 | 16.10 | 16.20 | 15.86 | 15.95 | 545,955 | -0.19(-1.18%) |
Apr 20, 2018 | 16.23 | 16.39 | 16.09 | 16.14 | 520,335 | -0.09(-0.55%) |
Apr 19, 2018 | 16.09 | 16.37 | 16.03 | 16.23 | 802,716 | +0.33(+2.08%) |
Apr 18, 2018 | 16.02 | 16.07 | 15.84 | 15.90 | 876,519 | -0.07(-0.44%) |
Apr 17, 2018 | 16.12 | 16.20 | 15.47 | 15.97 | 1,037,690 | -0.08(-0.50%) |
Apr 16, 2018 | 16.24 | 16.43 | 16.03 | 16.05 | 1,102,423 | -0.09(-0.56%) |
Apr 13, 2018 | 17.64 | 17.86 | 15.96 | 16.14 | 1,983,365 | -1.45(-8.24%) |
Apr 12, 2018 | 17.42 | 17.99 | 17.26 | 17.59 | 1,723,334 | +0.26(+1.50%) |
Apr 11, 2018 | 16.84 | 17.44 | 16.66 | 17.33 | 1,581,477 | +0.53(+3.15%) |
Apr 10, 2018 | 16.79 | 16.87 | 16.51 | 16.80 | 481,179 | +0.23(+1.39%) |
Apr 09, 2018 | 16.58 | 16.80 | 16.47 | 16.57 | 447,129 | +0.11(+0.67%) |
Apr 06, 2018 | 16.74 | 16.86 | 16.32 | 16.46 | 434,114 | -0.33(-1.97%) |
Apr 05, 2018 | 16.74 | 16.87 | 16.31 | 16.79 | 481,372 | +0.11(+0.66%) |
Apr 04, 2018 | 16.59 | 16.86 | 16.32 | 16.68 | 469,276 | -0.05(-0.30%) |
Apr 03, 2018 | 16.58 | 16.78 | 16.49 | 16.73 | 911,983 | +0.21(+1.27%) |
Apr 02, 2018 | 16.70 | 16.75 | 16.30 | 16.52 | 726,179 | -0.15(-0.90%) |
Mar 29, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.16(-0.95%) | |
Mar 28, 2018 | 16.65 | 16.88 | 16.52 | 16.83 | 1,219,248 | +0.19(+1.14%) |
Mar 27, 2018 | 16.45 | 16.79 | 16.34 | 16.64 | 756,176 | +0.24(+1.46%) |
Mar 26, 2018 | 16.30 | 16.47 | 15.99 | 16.40 | 390,944 | +0.26(+1.61%) |
Mar 23, 2018 | 16.24 | 16.52 | 16.06 | 16.14 | 776,227 | -0.03(-0.19%) |
Mar 22, 2018 | 16.10 | 16.36 | 15.94 | 16.17 | 724,599 | -0.06(-0.37%) |
Mar 21, 2018 | 16.05 | 16.29 | 16.02 | 16.23 | 498,339 | +0.22(+1.37%) |
Mar 20, 2018 | 15.91 | 16.22 | 15.81 | 16.01 | 455,628 | +0.07(+0.44%) |
Mar 19, 2018 | 15.94 | 16.36 | 15.78 | 15.94 | 610,355 | +0.00(+0.00%) |
Mar 16, 2018 | 15.80 | 16.02 | 15.73 | 15.94 | 1,694,563 | +0.20(+1.27%) |
Mar 15, 2018 | 15.64 | 15.81 | 15.50 | 15.74 | 454,308 | +0.10(+0.64%) |
Mar 14, 2018 | 15.66 | 15.82 | 15.50 | 15.64 | 423,887 | +0.09(+0.58%) |
Mar 13, 2018 | 15.76 | 15.96 | 15.50 | 15.55 | 1,372,664 | -0.06(-0.38%) |
Mar 12, 2018 | 16.32 | 16.32 | 15.60 | 15.61 | 731,834 | -0.63(-3.88%) |
Mar 09, 2018 | 16.47 | 16.65 | 16.03 | 16.24 | 1,308,316 | -0.07(-0.43%) |
Mar 08, 2018 | 16.22 | 16.54 | 16.10 | 16.31 | 758,499 | +0.08(+0.49%) |
Mar 07, 2018 | 16.26 | 16.23 | 910,914 | +0.43(+2.72%) | ||
Mar 06, 2018 | 16.02 | 16.19 | 15.60 | 15.80 | 1,514,152 | -0.23(-1.43%) |
Mar 05, 2018 | 15.83 | 16.31 | 15.78 | 16.03 | 1,407,591 | +0.04(+0.25%) |
Mar 02, 2018 | 15.45 | 16.13 | 15.35 | 15.99 | 839,213 | +0.38(+2.43%) |