Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.50 | 15.50 | 15.42 | 15.48 | 369,639 | +0.00(+0.03%) |
May 30, 2018 | 15.48 | 15.51 | 15.44 | 15.47 | 465,578 | +0.05(+0.35%) |
May 29, 2018 | 15.38 | 15.44 | 15.38 | 15.42 | 559,409 | +0.05(+0.35%) |
May 25, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.02(+0.13%) | |
May 24, 2018 | 15.35 | 15.37 | 15.33 | 15.35 | 386,009 | +0.02(+0.13%) |
May 23, 2018 | 15.28 | 15.35 | 15.26 | 15.33 | 400,543 | +0.05(+0.32%) |
May 22, 2018 | 15.25 | 15.30 | 15.21 | 15.28 | 588,100 | +0.07(+0.45%) |
May 21, 2018 | 15.17 | 15.22 | 15.12 | 15.21 | 789,030 | +0.09(+0.58%) |
May 18, 2018 | 15.07 | 15.12 | 15.05 | 15.12 | 425,545 | +0.07(+0.49%) |
May 17, 2018 | 15.03 | 15.07 | 15.02 | 15.05 | 505,252 | +0.02(+0.16%) |
May 16, 2018 | 14.96 | 15.03 | 14.96 | 15.02 | 422,047 | +0.07(+0.49%) |
May 15, 2018 | 14.90 | 14.97 | 14.89 | 14.95 | 267,306 | +0.01(+0.10%) |
May 14, 2018 | 14.98 | 14.98 | 14.92 | 14.93 | 329,468 | -0.00(-0.03%) |
May 11, 2018 | 14.93 | 14.98 | 14.89 | 14.94 | 429,865 | +0.04(+0.26%) |
May 10, 2018 | 14.98 | 14.98 | 14.87 | 14.90 | 542,253 | -0.02(-0.16%) |
May 09, 2018 | 14.96 | 14.96 | 14.91 | 14.92 | 561,358 | -0.02(-0.16%) |
May 08, 2018 | 14.99 | 15.03 | 14.93 | 14.95 | 566,076 | -0.04(-0.26%) |
May 07, 2018 | 15.10 | 15.11 | 14.96 | 14.99 | 646,956 | -0.06(-0.39%) |
May 04, 2018 | 14.98 | 15.08 | 14.98 | 15.05 | 396,106 | +0.08(+0.52%) |
May 03, 2018 | 15.07 | 15.08 | 14.93 | 14.97 | 669,199 | +0.01(+0.10%) |
May 02, 2018 | 14.98 | 15.00 | 14.89 | 14.95 | 437,399 | +0.00(+0.03%) |
May 01, 2018 | 14.90 | 14.97 | 14.87 | 14.95 | 460,775 | +0.08(+0.55%) |
Apr 30, 2018 | 14.94 | 14.95 | 14.84 | 14.87 | 319,602 | -0.04(-0.29%) |
Apr 27, 2018 | 14.93 | 14.93 | 14.87 | 14.91 | 452,201 | +0.02(+0.16%) |
Apr 26, 2018 | 14.99 | 14.99 | 14.84 | 14.89 | 437,803 | -0.05(-0.32%) |
Apr 25, 2018 | 14.91 | 14.95 | 14.80 | 14.93 | 473,023 | +0.02(+0.13%) |
Apr 24, 2018 | 14.91 | 15.01 | 14.82 | 14.92 | 524,719 | +0.04(+0.29%) |
Apr 23, 2018 | 14.99 | 15.02 | 14.81 | 14.87 | 556,857 | -0.12(-0.81%) |
Apr 20, 2018 | 14.98 | 15.00 | 14.95 | 14.99 | 218,014 | +0.00(+0.00%) |
Apr 19, 2018 | 14.97 | 15.00 | 14.89 | 14.99 | 308,328 | +0.00(+0.00%) |
Apr 18, 2018 | 15.00 | 15.03 | 14.95 | 14.99 | 308,347 | +0.00(+0.00%) |
Apr 17, 2018 | 15.02 | 15.04 | 14.97 | 14.99 | 435,864 | +0.05(+0.32%) |
Apr 16, 2018 | 15.00 | 15.00 | 14.90 | 14.94 | 428,761 | +0.04(+0.29%) |
Apr 13, 2018 | 15.11 | 15.13 | 14.86 | 14.90 | 842,142 | -0.27(-1.76%) |
Apr 12, 2018 | 15.24 | 15.26 | 15.12 | 15.17 | 388,255 | -0.09(-0.57%) |
Apr 11, 2018 | 15.21 | 15.30 | 15.17 | 15.25 | 553,632 | +0.05(+0.32%) |
Apr 10, 2018 | 15.20 | 15.22 | 15.17 | 15.21 | 389,625 | +0.04(+0.25%) |
Apr 09, 2018 | 15.16 | 15.17 | 15.12 | 15.17 | 530,921 | +0.05(+0.35%) |
Apr 06, 2018 | 15.07 | 15.12 | 15.05 | 15.11 | 434,920 | +0.08(+0.54%) |
Apr 05, 2018 | 15.08 | 15.12 | 14.99 | 15.03 | 545,900 | +0.02(+0.16%) |
Apr 04, 2018 | 14.92 | 15.02 | 14.92 | 15.01 | 386,492 | +0.05(+0.32%) |
Apr 03, 2018 | 14.97 | 14.99 | 14.89 | 14.96 | 561,992 | +0.01(+0.06%) |
Apr 02, 2018 | 14.84 | 15.12 | 14.84 | 14.95 | 961,544 | +0.11(+0.71%) |
Mar 29, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 14.87 | 14.88 | 14.82 | 14.85 | 593,144 | +0.03(+0.19%) |
Mar 27, 2018 | 14.81 | 14.85 | 14.78 | 14.83 | 390,988 | +0.03(+0.23%) |
Mar 26, 2018 | 14.77 | 14.83 | 14.74 | 14.79 | 286,696 | +0.09(+0.59%) |
Mar 23, 2018 | 14.71 | 14.73 | 14.68 | 14.71 | 277,910 | +0.04(+0.26%) |
Mar 22, 2018 | 14.67 | 14.73 | 14.66 | 14.67 | 221,982 | -0.01(-0.07%) |
Mar 21, 2018 | 14.71 | 14.72 | 14.65 | 14.68 | 272,232 | +0.02(+0.16%) |
Mar 20, 2018 | 14.65 | 14.68 | 14.59 | 14.65 | 250,065 | -0.02(-0.16%) |
Mar 19, 2018 | 14.87 | 14.87 | 14.59 | 14.68 | 565,096 | -0.18(-1.20%) |
Mar 16, 2018 | 14.76 | 14.87 | 14.76 | 14.85 | 281,568 | +0.08(+0.52%) |
Mar 15, 2018 | 14.80 | 14.84 | 14.76 | 14.78 | 241,288 | -0.02(-0.13%) |
Mar 14, 2018 | 14.79 | 14.80 | 14.76 | 14.80 | 254,756 | +0.01(+0.10%) |
Mar 13, 2018 | 14.80 | 14.80 | 14.71 | 14.78 | 248,979 | +0.01(+0.06%) |
Mar 12, 2018 | 14.77 | 14.78 | 14.73 | 14.77 | 347,124 | +0.03(+0.20%) |
Mar 09, 2018 | 14.68 | 14.75 | 14.66 | 14.74 | 385,248 | +0.05(+0.36%) |
Mar 08, 2018 | 14.63 | 14.70 | 14.63 | 14.69 | 404,668 | +0.06(+0.39%) |
Mar 07, 2018 | 14.65 | 14.63 | 222,229 | +0.00(+0.00%) | ||
Mar 06, 2018 | 14.57 | 14.63 | 14.55 | 14.63 | 427,031 | +0.09(+0.62%) |
Mar 05, 2018 | 14.58 | 14.59 | 14.52 | 14.54 | 349,280 | -0.04(-0.29%) |
Mar 02, 2018 | 14.49 | 14.59 | 14.48 | 14.59 | 425,008 | +0.09(+0.59%) |