Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.36 | 15.48 | 15.17 | 15.35 | 115,519 | +0.00(+0.00%) |
May 30, 2018 | 15.37 | 15.58 | 15.27 | 15.35 | 124,810 | +0.04(+0.26%) |
May 29, 2018 | 15.10 | 15.39 | 14.99 | 15.31 | 119,263 | +0.24(+1.59%) |
May 25, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.27(+1.82%) | |
May 24, 2018 | 14.50 | 14.83 | 14.46 | 14.80 | 53,545 | +0.29(+2.00%) |
May 23, 2018 | 14.51 | 14.66 | 14.41 | 14.51 | 131,624 | -0.02(-0.14%) |
May 22, 2018 | 14.67 | 14.72 | 14.47 | 14.53 | 113,535 | -0.07(-0.48%) |
May 21, 2018 | 14.65 | 14.74 | 14.49 | 14.60 | 35,091 | -0.03(-0.21%) |
May 18, 2018 | 14.71 | 14.88 | 14.57 | 14.63 | 60,750 | -0.05(-0.34%) |
May 17, 2018 | 14.23 | 14.73 | 14.20 | 14.68 | 116,445 | +0.49(+3.45%) |
May 16, 2018 | 14.13 | 14.27 | 13.94 | 14.19 | 141,816 | +0.12(+0.85%) |
May 15, 2018 | 14.06 | 14.23 | 13.86 | 14.07 | 122,079 | -0.06(-0.42%) |
May 14, 2018 | 14.49 | 14.53 | 14.07 | 14.13 | 93,835 | -0.34(-2.35%) |
May 11, 2018 | 14.49 | 14.59 | 14.29 | 14.47 | 128,762 | -0.09(-0.62%) |
May 10, 2018 | 13.89 | 14.57 | 13.89 | 14.56 | 133,117 | +0.62(+4.45%) |
May 09, 2018 | 14.00 | 14.11 | 13.42 | 13.94 | 212,158 | -0.74(-5.04%) |
May 08, 2018 | 14.17 | 14.80 | 14.17 | 14.68 | 119,888 | +0.48(+3.38%) |
May 07, 2018 | 14.12 | 14.30 | 13.88 | 14.20 | 65,669 | +0.09(+0.64%) |
May 04, 2018 | 13.72 | 14.16 | 13.70 | 14.11 | 89,277 | +0.31(+2.25%) |
May 03, 2018 | 13.83 | 13.94 | 13.52 | 13.80 | 72,411 | -0.04(-0.29%) |
May 02, 2018 | 13.97 | 14.16 | 13.81 | 13.84 | 52,189 | -0.16(-1.14%) |
May 01, 2018 | 14.02 | 14.22 | 13.73 | 14.00 | 167,735 | -0.05(-0.36%) |
Apr 30, 2018 | 14.38 | 14.45 | 13.93 | 14.05 | 53,309 | -0.33(-2.29%) |
Apr 27, 2018 | 14.39 | 14.48 | 14.30 | 14.38 | 59,185 | -0.03(-0.21%) |
Apr 26, 2018 | 14.44 | 14.45 | 14.23 | 14.41 | 111,225 | +0.07(+0.49%) |
Apr 25, 2018 | 14.35 | 14.43 | 14.19 | 14.34 | 68,963 | -0.01(-0.07%) |
Apr 24, 2018 | 14.48 | 14.57 | 14.22 | 14.35 | 64,315 | +0.00(+0.00%) |
Apr 23, 2018 | 14.57 | 14.66 | 14.33 | 14.35 | 43,036 | -0.23(-1.58%) |
Apr 20, 2018 | 14.70 | 14.90 | 14.56 | 14.58 | 82,706 | -0.20(-1.35%) |
Apr 19, 2018 | 14.74 | 14.84 | 14.51 | 14.78 | 82,559 | +0.02(+0.14%) |
Apr 18, 2018 | 14.67 | 15.03 | 14.41 | 14.76 | 305,835 | +0.15(+1.03%) |
Apr 17, 2018 | 14.66 | 14.83 | 14.46 | 14.61 | 155,097 | +0.02(+0.14%) |
Apr 16, 2018 | 14.43 | 14.73 | 14.20 | 14.59 | 78,972 | +0.21(+1.46%) |
Apr 13, 2018 | 14.59 | 14.64 | 14.27 | 14.38 | 49,746 | -0.14(-0.96%) |
Apr 12, 2018 | 14.53 | 14.65 | 14.38 | 14.52 | 52,175 | +0.08(+0.55%) |
Apr 11, 2018 | 14.43 | 14.56 | 14.28 | 14.44 | 50,274 | -0.13(-0.89%) |
Apr 10, 2018 | 14.77 | 14.78 | 14.49 | 14.57 | 91,818 | +0.00(+0.00%) |
Apr 09, 2018 | 14.76 | 14.98 | 14.53 | 14.57 | 151,443 | -0.03(-0.21%) |
Apr 06, 2018 | 14.82 | 14.92 | 14.44 | 14.60 | 72,584 | -0.35(-2.34%) |
Apr 05, 2018 | 14.80 | 14.98 | 14.65 | 14.95 | 141,816 | +0.33(+2.26%) |
Apr 04, 2018 | 14.40 | 14.70 | 14.39 | 14.62 | 71,159 | +0.02(+0.14%) |
Apr 03, 2018 | 14.57 | 14.66 | 14.43 | 14.60 | 71,972 | +0.09(+0.62%) |
Apr 02, 2018 | 14.96 | 14.96 | 14.13 | 14.51 | 117,622 | -0.40(-2.68%) |
Mar 29, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.20(+1.36%) | |
Mar 28, 2018 | 14.67 | 14.88 | 14.60 | 14.71 | 73,186 | +0.03(+0.20%) |
Mar 27, 2018 | 14.88 | 14.95 | 14.59 | 14.68 | 83,413 | -0.22(-1.48%) |
Mar 26, 2018 | 14.63 | 14.92 | 14.58 | 14.90 | 148,408 | +0.43(+2.97%) |
Mar 23, 2018 | 14.82 | 14.96 | 14.47 | 14.47 | 140,189 | -0.39(-2.62%) |
Mar 22, 2018 | 15.16 | 15.40 | 14.83 | 14.86 | 118,733 | -0.45(-2.94%) |
Mar 21, 2018 | 15.20 | 15.52 | 15.20 | 15.31 | 87,468 | +0.13(+0.86%) |
Mar 20, 2018 | 15.44 | 15.46 | 15.15 | 15.18 | 45,685 | -0.22(-1.43%) |
Mar 19, 2018 | 15.40 | 15.51 | 15.11 | 15.40 | 73,457 | -0.14(-0.90%) |
Mar 16, 2018 | 15.49 | 15.87 | 15.46 | 15.54 | 176,805 | +0.10(+0.65%) |
Mar 15, 2018 | 15.59 | 15.70 | 15.20 | 15.44 | 180,033 | -0.08(-0.52%) |
Mar 14, 2018 | 15.77 | 15.96 | 15.40 | 15.52 | 142,130 | -0.19(-1.21%) |
Mar 13, 2018 | 15.48 | 15.85 | 15.19 | 15.71 | 225,522 | +0.24(+1.55%) |
Mar 12, 2018 | 16.00 | 16.00 | 15.27 | 15.47 | 253,800 | -0.47(-2.95%) |
Mar 09, 2018 | 15.62 | 15.95 | 15.48 | 15.94 | 155,103 | +0.41(+2.64%) |
Mar 08, 2018 | 15.39 | 15.58 | 15.14 | 15.53 | 144,443 | +0.13(+0.84%) |
Mar 07, 2018 | 15.61 | 15.40 | 127,952 | +0.38(+2.53%) | ||
Mar 06, 2018 | 14.87 | 15.21 | 14.68 | 15.02 | 145,663 | +0.14(+0.94%) |
Mar 05, 2018 | 14.48 | 14.89 | 14.48 | 14.88 | 206,556 | +0.41(+2.83%) |
Mar 02, 2018 | 14.21 | 14.71 | 13.93 | 14.47 | 230,554 | +0.17(+1.19%) |