Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.21 | 15.21 | 14.84 | 14.92 | 36,397 | -0.21(-1.36%) |
May 30, 2018 | 14.35 | 15.17 | 14.31 | 15.13 | 41,391 | +0.86(+6.03%) |
May 29, 2018 | 14.55 | 14.84 | 14.10 | 14.27 | 32,260 | -0.29(-1.97%) |
May 25, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.74(+5.34%) | |
May 24, 2018 | 13.78 | 13.94 | 13.73 | 13.82 | 29,571 | +0.08(+0.60%) |
May 23, 2018 | 13.78 | 13.94 | 13.70 | 13.73 | 26,560 | -0.12(-0.89%) |
May 22, 2018 | 13.86 | 14.14 | 13.82 | 13.86 | 39,640 | -0.04(-0.29%) |
May 21, 2018 | 14.19 | 14.27 | 13.82 | 13.90 | 55,195 | -0.33(-2.31%) |
May 18, 2018 | 14.51 | 14.64 | 14.14 | 14.23 | 47,739 | -0.33(-2.25%) |
May 17, 2018 | 15.01 | 15.17 | 14.51 | 14.55 | 51,209 | -0.41(-2.74%) |
May 16, 2018 | 15.17 | 15.17 | 14.80 | 14.96 | 42,416 | -0.08(-0.54%) |
May 15, 2018 | 15.33 | 15.50 | 14.84 | 15.05 | 58,754 | -0.33(-2.13%) |
May 14, 2018 | 16.20 | 16.20 | 15.33 | 15.38 | 38,425 | -0.57(-3.60%) |
May 11, 2018 | 15.95 | 16.15 | 15.74 | 15.95 | 49,855 | +0.12(+0.78%) |
May 10, 2018 | 15.74 | 16.03 | 15.66 | 15.83 | 62,986 | +0.21(+1.31%) |
May 09, 2018 | 15.33 | 15.79 | 15.21 | 15.62 | 64,195 | +0.41(+2.70%) |
May 08, 2018 | 14.96 | 15.31 | 14.84 | 15.21 | 60,533 | +0.29(+1.92%) |
May 07, 2018 | 14.92 | 15.29 | 14.76 | 14.92 | 46,322 | +0.00(+0.00%) |
May 04, 2018 | 14.60 | 15.46 | 14.51 | 14.92 | 101,460 | +0.33(+2.25%) |
May 03, 2018 | 14.64 | 14.64 | 14.43 | 14.60 | 34,334 | -0.04(-0.28%) |
May 02, 2018 | 14.55 | 14.76 | 14.51 | 14.64 | 30,843 | +0.04(+0.28%) |
May 01, 2018 | 14.68 | 14.76 | 14.43 | 14.60 | 27,769 | -0.04(-0.28%) |
Apr 30, 2018 | 14.56 | 14.68 | 14.31 | 14.64 | 40,927 | +0.04(+0.28%) |
Apr 27, 2018 | 14.72 | 14.92 | 14.52 | 14.60 | 35,036 | -0.12(-0.82%) |
Apr 26, 2018 | 14.76 | 14.80 | 14.56 | 14.72 | 43,911 | +0.12(+0.83%) |
Apr 25, 2018 | 14.68 | 14.80 | 14.52 | 14.60 | 25,387 | -0.08(-0.55%) |
Apr 24, 2018 | 14.80 | 15.04 | 14.41 | 14.68 | 32,983 | -0.16(-1.09%) |
Apr 23, 2018 | 14.72 | 15.08 | 14.68 | 14.84 | 46,466 | +0.20(+1.38%) |
Apr 20, 2018 | 14.35 | 14.66 | 14.23 | 14.64 | 44,120 | +0.24(+1.68%) |
Apr 19, 2018 | 14.31 | 14.64 | 14.27 | 14.39 | 43,224 | +0.12(+0.85%) |
Apr 18, 2018 | 14.27 | 14.43 | 14.23 | 14.27 | 45,662 | +0.04(+0.28%) |
Apr 17, 2018 | 14.15 | 14.58 | 13.91 | 14.23 | 106,893 | +0.08(+0.57%) |
Apr 16, 2018 | 14.15 | 14.15 | 13.87 | 14.15 | 37,430 | +0.04(+0.29%) |
Apr 13, 2018 | 14.15 | 14.31 | 14.01 | 14.11 | 41,690 | -0.04(-0.29%) |
Apr 12, 2018 | 14.35 | 14.39 | 14.07 | 14.15 | 36,303 | -0.12(-0.85%) |
Apr 11, 2018 | 14.15 | 14.47 | 14.13 | 14.27 | 44,293 | +0.12(+0.86%) |
Apr 10, 2018 | 13.75 | 14.15 | 13.63 | 14.15 | 31,807 | +0.49(+3.55%) |
Apr 09, 2018 | 13.75 | 13.83 | 13.58 | 13.67 | 22,826 | -0.08(-0.59%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.50 | 13.75 | 26,548 | -0.04(-0.29%) |
Apr 05, 2018 | 13.54 | 13.95 | 13.50 | 13.79 | 49,806 | +0.28(+2.10%) |
Apr 04, 2018 | 13.67 | 13.67 | 13.08 | 13.50 | 101,941 | -0.12(-0.89%) |
Apr 03, 2018 | 13.30 | 13.71 | 13.22 | 13.63 | 43,075 | +0.32(+2.43%) |
Apr 02, 2018 | 13.34 | 13.54 | 13.26 | 13.30 | 52,563 | -0.04(-0.30%) |
Mar 29, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.99 | 14.15 | 13.30 | 13.34 | 121,674 | -0.36(-2.65%) |
Mar 27, 2018 | 13.63 | 13.99 | 13.59 | 13.71 | 57,607 | +0.12(+0.89%) |
Mar 26, 2018 | 14.19 | 14.39 | 13.46 | 13.59 | 72,177 | -0.53(-3.72%) |
Mar 23, 2018 | 14.15 | 14.47 | 13.99 | 14.11 | 35,453 | +0.00(+0.00%) |
Mar 22, 2018 | 14.27 | 14.56 | 14.07 | 14.11 | 33,309 | -0.28(-1.97%) |
Mar 21, 2018 | 13.99 | 14.56 | 13.99 | 14.39 | 57,384 | +0.32(+2.30%) |
Mar 20, 2018 | 14.39 | 14.47 | 13.95 | 14.07 | 48,112 | -0.36(-2.52%) |
Mar 19, 2018 | 14.23 | 14.64 | 14.15 | 14.43 | 76,365 | +0.20(+1.42%) |
Mar 16, 2018 | 13.95 | 14.39 | 13.87 | 14.23 | 137,539 | +0.28(+2.03%) |
Mar 15, 2018 | 14.47 | 14.64 | 13.87 | 13.95 | 61,903 | -0.53(-3.63%) |
Mar 14, 2018 | 14.64 | 14.72 | 14.39 | 14.47 | 70,274 | -0.16(-1.10%) |
Mar 13, 2018 | 14.92 | 15.08 | 14.60 | 14.64 | 50,071 | -0.36(-2.43%) |
Mar 12, 2018 | 13.95 | 15.36 | 13.91 | 15.00 | 139,063 | +1.21(+8.80%) |
Mar 09, 2018 | 13.75 | 13.87 | 13.75 | 13.79 | 37,909 | +0.16(+1.19%) |
Mar 08, 2018 | 13.71 | 13.83 | 13.46 | 13.63 | 35,875 | -0.08(-0.59%) |
Mar 07, 2018 | 13.50 | 13.71 | 38,676 | -0.12(-0.88%) | ||
Mar 06, 2018 | 13.87 | 14.07 | 13.75 | 13.83 | 45,616 | +0.04(+0.29%) |
Mar 05, 2018 | 13.54 | 13.95 | 13.54 | 13.79 | 30,340 | +0.12(+0.89%) |
Mar 02, 2018 | 13.18 | 13.75 | 13.18 | 13.67 | 39,896 | +0.24(+1.81%) |