Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.68 | 15.68 | 15.32 | 15.32 | 213,826 | -0.32(-2.04%) |
May 30, 2018 | 15.41 | 15.66 | 15.32 | 15.64 | 200,695 | +0.32(+2.08%) |
May 29, 2018 | 15.41 | 15.64 | 15.23 | 15.32 | 285,165 | -0.23(-1.47%) |
May 25, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.36(-2.29%) | |
May 24, 2018 | 15.91 | 15.91 | 15.64 | 15.91 | 162,515 | -0.09(-0.57%) |
May 23, 2018 | 16.00 | 16.10 | 15.78 | 16.00 | 108,955 | -0.05(-0.28%) |
May 22, 2018 | 16.23 | 16.28 | 15.91 | 16.05 | 96,282 | -0.18(-1.12%) |
May 21, 2018 | 16.37 | 16.41 | 16.10 | 16.23 | 117,161 | -0.05(-0.28%) |
May 18, 2018 | 15.96 | 16.32 | 15.91 | 16.28 | 133,159 | +0.41(+2.59%) |
May 17, 2018 | 15.55 | 15.91 | 15.55 | 15.87 | 127,472 | +0.36(+2.35%) |
May 16, 2018 | 15.55 | 15.73 | 15.37 | 15.50 | 197,487 | +0.00(+0.00%) |
May 15, 2018 | 15.73 | 15.82 | 15.46 | 15.50 | 176,711 | -0.32(-2.02%) |
May 14, 2018 | 16.00 | 16.05 | 15.73 | 15.82 | 194,270 | -0.18(-1.14%) |
May 11, 2018 | 16.14 | 16.37 | 15.96 | 16.00 | 76,191 | -0.18(-1.13%) |
May 10, 2018 | 16.23 | 16.37 | 16.14 | 16.19 | 233,484 | +0.09(+0.57%) |
May 09, 2018 | 16.60 | 16.60 | 15.82 | 16.10 | 199,289 | -0.46(-2.76%) |
May 08, 2018 | 16.37 | 16.64 | 16.10 | 16.55 | 160,725 | +0.32(+1.97%) |
May 07, 2018 | 16.19 | 16.41 | 16.00 | 16.23 | 93,271 | +0.14(+0.85%) |
May 04, 2018 | 15.68 | 16.19 | 15.68 | 16.10 | 85,808 | +0.27(+1.73%) |
May 03, 2018 | 15.64 | 15.91 | 15.55 | 15.82 | 117,240 | +0.05(+0.29%) |
May 02, 2018 | 15.78 | 15.91 | 15.68 | 15.78 | 239,917 | -0.09(-0.57%) |
May 01, 2018 | 15.50 | 15.87 | 15.32 | 15.87 | 220,418 | +0.23(+1.46%) |
Apr 30, 2018 | 15.96 | 15.96 | 15.50 | 15.64 | 124,958 | -0.27(-1.72%) |
Apr 27, 2018 | 15.73 | 16.10 | 15.68 | 15.91 | 181,162 | +0.18(+1.16%) |
Apr 26, 2018 | 15.68 | 15.87 | 15.55 | 15.73 | 130,355 | +0.09(+0.58%) |
Apr 25, 2018 | 15.73 | 15.82 | 15.55 | 15.64 | 357,009 | -0.05(-0.29%) |
Apr 24, 2018 | 15.91 | 16.00 | 15.55 | 15.68 | 97,320 | -0.18(-1.15%) |
Apr 23, 2018 | 15.91 | 16.00 | 15.59 | 15.87 | 80,359 | +0.05(+0.29%) |
Apr 20, 2018 | 16.05 | 16.10 | 15.73 | 15.82 | 80,660 | -0.27(-1.70%) |
Apr 19, 2018 | 16.55 | 16.55 | 16.00 | 16.10 | 237,128 | -0.59(-3.55%) |
Apr 18, 2018 | 16.60 | 16.82 | 16.55 | 16.69 | 114,088 | +0.18(+1.11%) |
Apr 17, 2018 | 16.41 | 16.64 | 16.23 | 16.51 | 122,732 | +0.18(+1.12%) |
Apr 16, 2018 | 16.00 | 16.41 | 15.87 | 16.32 | 458,204 | +0.41(+2.58%) |
Apr 13, 2018 | 16.00 | 16.00 | 15.64 | 15.91 | 114,022 | -0.05(-0.29%) |
Apr 12, 2018 | 16.23 | 16.32 | 15.82 | 15.96 | 133,829 | -0.18(-1.13%) |
Apr 11, 2018 | 16.14 | 16.32 | 15.91 | 16.14 | 134,339 | -0.14(-0.84%) |
Apr 10, 2018 | 16.46 | 16.46 | 16.19 | 16.28 | 98,074 | +0.05(+0.28%) |
Apr 09, 2018 | 16.51 | 16.64 | 16.23 | 16.23 | 148,266 | -0.14(-0.84%) |
Apr 06, 2018 | 16.23 | 16.55 | 15.78 | 16.37 | 200,675 | +0.00(+0.00%) |
Apr 05, 2018 | 16.60 | 16.64 | 16.23 | 16.37 | 126,392 | +0.00(+0.00%) |
Apr 04, 2018 | 15.73 | 16.41 | 15.73 | 16.37 | 173,515 | +0.36(+2.28%) |
Apr 03, 2018 | 15.55 | 16.05 | 15.41 | 16.00 | 211,864 | +0.55(+3.54%) |
Apr 02, 2018 | 15.82 | 15.91 | 15.27 | 15.46 | 217,142 | -0.41(-2.59%) |
Mar 29, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 15.82 | 15.96 | 15.59 | 15.87 | 152,364 | +0.14(+0.87%) |
Mar 27, 2018 | 16.19 | 16.19 | 15.50 | 15.73 | 188,337 | -0.41(-2.54%) |
Mar 26, 2018 | 15.87 | 16.14 | 15.68 | 16.14 | 236,861 | +0.55(+3.51%) |
Mar 23, 2018 | 16.10 | 16.32 | 15.59 | 15.59 | 223,680 | -0.46(-2.84%) |
Mar 22, 2018 | 16.55 | 16.78 | 15.96 | 16.05 | 229,441 | -0.59(-3.56%) |
Mar 21, 2018 | 16.32 | 16.82 | 16.32 | 16.64 | 643,551 | +0.27(+1.67%) |
Mar 20, 2018 | 16.37 | 16.55 | 16.14 | 16.37 | 278,519 | +0.09(+0.56%) |
Mar 19, 2018 | 16.46 | 16.46 | 15.87 | 16.28 | 262,949 | -0.32(-1.92%) |
Mar 16, 2018 | 16.14 | 16.87 | 16.14 | 16.60 | 683,501 | +0.46(+2.83%) |
Mar 15, 2018 | 16.60 | 16.87 | 16.00 | 16.14 | 579,422 | -0.41(-2.48%) |
Mar 14, 2018 | 16.60 | 16.69 | 16.21 | 16.55 | 670,318 | +0.08(+0.50%) |
Mar 13, 2018 | 17.15 | 17.20 | 16.24 | 16.47 | 247,978 | -0.59(-3.47%) |
Mar 12, 2018 | 16.38 | 17.15 | 16.29 | 17.06 | 225,708 | +0.77(+4.75%) |
Mar 09, 2018 | 15.88 | 16.47 | 15.47 | 16.29 | 432,929 | +0.59(+3.77%) |
Mar 08, 2018 | 15.74 | 15.92 | 15.47 | 15.70 | 322,364 | +0.09(+0.58%) |
Mar 07, 2018 | 15.20 | 15.60 | 406,926 | -1.23(-7.30%) | ||
Mar 06, 2018 | 17.29 | 17.47 | 16.47 | 16.83 | 657,622 | +0.96(+6.02%) |
Mar 05, 2018 | 15.42 | 16.13 | 15.24 | 15.88 | 436,875 | +0.41(+2.65%) |
Mar 02, 2018 | 15.10 | 15.56 | 15.01 | 15.47 | 307,778 | +0.27(+1.80%) |