Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.74 | 14.74 | 14.34 | 14.35 | 152,381 | -0.28(-1.91%) |
May 30, 2018 | 14.46 | 14.67 | 14.43 | 14.63 | 61,613 | +0.30(+2.09%) |
May 29, 2018 | 14.37 | 14.43 | 14.28 | 14.33 | 121,186 | -0.12(-0.83%) |
May 25, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.32(-2.13%) | |
May 24, 2018 | 14.68 | 14.90 | 14.65 | 14.77 | 288,172 | -0.04(-0.30%) |
May 23, 2018 | 14.68 | 14.81 | 14.62 | 14.81 | 88,904 | -0.19(-1.27%) |
May 22, 2018 | 15.05 | 15.12 | 14.92 | 15.00 | 184,377 | +0.08(+0.54%) |
May 21, 2018 | 14.79 | 14.97 | 14.79 | 14.92 | 118,647 | +0.19(+1.29%) |
May 18, 2018 | 14.87 | 14.87 | 14.61 | 14.73 | 176,193 | -0.19(-1.27%) |
May 17, 2018 | 15.11 | 15.26 | 14.90 | 14.92 | 126,498 | -0.31(-2.04%) |
May 16, 2018 | 15.07 | 15.24 | 15.02 | 15.23 | 81,944 | +0.19(+1.23%) |
May 15, 2018 | 15.18 | 15.18 | 14.99 | 15.04 | 156,574 | -0.62(-3.99%) |
May 14, 2018 | 15.65 | 15.78 | 15.62 | 15.67 | 157,166 | +0.06(+0.38%) |
May 11, 2018 | 15.62 | 15.78 | 15.51 | 15.61 | 589,307 | +0.07(+0.45%) |
May 10, 2018 | 15.34 | 15.60 | 15.21 | 15.54 | 529,613 | +0.76(+5.14%) |
May 09, 2018 | 14.75 | 14.78 | 14.65 | 14.78 | 206,436 | +0.17(+1.16%) |
May 08, 2018 | 14.61 | 14.65 | 14.44 | 14.61 | 341,527 | -0.23(-1.52%) |
May 07, 2018 | 14.92 | 15.05 | 14.76 | 14.84 | 165,424 | -0.11(-0.77%) |
May 04, 2018 | 14.65 | 14.98 | 14.65 | 14.95 | 100,144 | +0.02(+0.13%) |
May 03, 2018 | 14.97 | 15.01 | 14.83 | 14.93 | 172,906 | +0.30(+2.09%) |
May 02, 2018 | 14.81 | 14.87 | 14.53 | 14.62 | 74,860 | -0.05(-0.37%) |
May 01, 2018 | 14.73 | 14.73 | 14.52 | 14.68 | 80,828 | -0.09(-0.61%) |
Apr 30, 2018 | 14.80 | 14.96 | 14.67 | 14.77 | 405,684 | -0.03(-0.20%) |
Apr 27, 2018 | 14.70 | 14.85 | 14.55 | 14.80 | 200,831 | +0.00(+0.00%) |
Apr 26, 2018 | 14.72 | 14.82 | 14.59 | 14.80 | 165,680 | -0.22(-1.46%) |
Apr 25, 2018 | 15.05 | 15.10 | 14.88 | 15.02 | 125,430 | -0.27(-1.77%) |
Apr 24, 2018 | 15.66 | 15.73 | 15.20 | 15.29 | 373,314 | -0.10(-0.65%) |
Apr 23, 2018 | 15.41 | 15.47 | 15.19 | 15.39 | 357,751 | +0.52(+3.50%) |
Apr 20, 2018 | 14.90 | 14.99 | 14.77 | 14.87 | 250,748 | -0.05(-0.34%) |
Apr 19, 2018 | 15.04 | 15.05 | 14.66 | 14.92 | 262,475 | -0.30(-2.00%) |
Apr 18, 2018 | 15.24 | 15.29 | 14.84 | 15.22 | 452,588 | +0.87(+6.02%) |
Apr 17, 2018 | 14.02 | 14.49 | 13.94 | 14.36 | 267,626 | +0.71(+5.20%) |
Apr 16, 2018 | 12.87 | 13.74 | 12.80 | 13.65 | 1,164,948 | +0.14(+1.04%) |
Apr 13, 2018 | 13.81 | 13.85 | 13.45 | 13.51 | 411,423 | -0.68(-4.79%) |
Apr 12, 2018 | 14.23 | 14.48 | 14.06 | 14.19 | 736,135 | +0.38(+2.75%) |
Apr 11, 2018 | 13.12 | 13.81 | 13.05 | 13.81 | 2,445,047 | -0.23(-1.64%) |
Apr 10, 2018 | 14.26 | 14.62 | 13.75 | 14.04 | 1,896,645 | -1.00(-6.65%) |
Apr 09, 2018 | 14.98 | 15.20 | 14.61 | 15.04 | 958,334 | -3.60(-19.31%) |
Apr 06, 2018 | 19.01 | 19.07 | 18.59 | 18.64 | 107,530 | -0.62(-3.22%) |
Apr 05, 2018 | 19.16 | 19.31 | 19.11 | 19.26 | 49,178 | +0.32(+1.69%) |
Apr 04, 2018 | 18.46 | 18.94 | 18.45 | 18.94 | 120,630 | +0.41(+2.19%) |
Apr 03, 2018 | 18.40 | 18.61 | 18.30 | 18.54 | 73,043 | +0.30(+1.62%) |
Apr 02, 2018 | 18.70 | 18.83 | 18.14 | 18.24 | 150,530 | -0.41(-2.20%) |
Mar 29, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.26(+1.41%) | |
Mar 28, 2018 | 18.27 | 18.42 | 18.21 | 18.39 | 429,729 | -0.08(-0.43%) |
Mar 27, 2018 | 18.80 | 18.86 | 18.46 | 18.47 | 107,731 | -0.29(-1.55%) |
Mar 26, 2018 | 19.12 | 19.20 | 18.64 | 18.76 | 231,951 | -0.07(-0.37%) |
Mar 23, 2018 | 19.18 | 19.18 | 18.83 | 18.83 | 82,750 | -0.25(-1.31%) |
Mar 22, 2018 | 19.27 | 19.34 | 19.08 | 19.08 | 81,359 | -0.60(-3.05%) |
Mar 21, 2018 | 19.31 | 19.69 | 19.28 | 19.68 | 294,291 | +1.29(+7.01%) |
Mar 20, 2018 | 18.14 | 18.45 | 18.08 | 18.39 | 215,716 | +0.28(+1.55%) |
Mar 19, 2018 | 18.05 | 18.25 | 18.00 | 18.11 | 106,771 | -0.34(-1.84%) |
Mar 16, 2018 | 18.21 | 18.46 | 18.14 | 18.45 | 511,740 | +0.35(+1.93%) |
Mar 15, 2018 | 18.45 | 18.47 | 18.09 | 18.10 | 276,523 | -0.72(-3.83%) |
Mar 14, 2018 | 19.31 | 19.31 | 18.66 | 18.82 | 286,963 | -0.77(-3.93%) |
Mar 13, 2018 | 19.80 | 19.84 | 19.55 | 19.59 | 182,018 | -0.36(-1.80%) |
Mar 12, 2018 | 19.99 | 19.86 | 19.95 | 99,752 | -0.06(-0.30%) | |
Mar 09, 2018 | 19.78 | 20.04 | 19.73 | 20.01 | 177,167 | +0.38(+1.94%) |
Mar 08, 2018 | 19.70 | 19.70 | 19.51 | 19.63 | 128,760 | -0.18(-0.88%) |
Mar 07, 2018 | 19.82 | 19.92 | 19.60 | 19.80 | 121,775 | -0.30(-1.47%) |
Mar 06, 2018 | 20.38 | 20.38 | 20.00 | 20.10 | 103,716 | -0.35(-1.71%) |
Mar 05, 2018 | 20.16 | 20.45 | 20.13 | 20.45 | 92,601 | +0.28(+1.39%) |
Mar 02, 2018 | 19.72 | 20.20 | 19.65 | 20.17 | 416,530 | -0.02(-0.12%) |