Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.81 | 14.28 | 13.81 | 14.10 | 7,081 | +0.46(+3.37%) |
May 30, 2018 | 13.47 | 13.80 | 13.43 | 13.64 | 23,222 | +0.01(+0.07%) |
May 29, 2018 | 13.85 | 13.85 | 13.58 | 13.63 | 3,963 | -1.10(-7.47%) |
May 25, 2018 | 14.73 | 14.73 | 14.73 | 0 | -0.07(-0.47%) | |
May 24, 2018 | 14.59 | 14.86 | 14.59 | 14.80 | 2,764 | +0.11(+0.75%) |
May 23, 2018 | 14.58 | 14.69 | 14.43 | 14.69 | 1,460 | -0.39(-2.59%) |
May 22, 2018 | 15.02 | 15.08 | 14.70 | 15.08 | 13,891 | -0.29(-1.89%) |
May 21, 2018 | 15.26 | 15.37 | 15.07 | 15.37 | 1,849 | +0.44(+2.95%) |
May 18, 2018 | 14.93 | 14.93 | 14.93 | 14.93 | 823 | -0.04(-0.27%) |
May 17, 2018 | 15.34 | 15.34 | 14.97 | 14.97 | 1,847 | -0.28(-1.84%) |
May 16, 2018 | 15.27 | 15.27 | 15.00 | 15.25 | 1,392 | -0.26(-1.64%) |
May 15, 2018 | 15.67 | 15.72 | 15.31 | 15.51 | 31,581 | -0.27(-1.74%) |
May 14, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 745 | -0.21(-1.31%) |
May 11, 2018 | 15.69 | 16.22 | 15.69 | 15.99 | 1,244 | +0.39(+2.50%) |
May 10, 2018 | 15.18 | 15.60 | 15.18 | 15.60 | 3,098 | +0.47(+3.14%) |
May 09, 2018 | 15.12 | 15.31 | 14.89 | 15.12 | 1,259 | -0.22(-1.47%) |
May 08, 2018 | 14.88 | 15.35 | 14.88 | 15.35 | 12,030 | +0.40(+2.68%) |
May 07, 2018 | 15.04 | 15.15 | 14.94 | 14.95 | 1,582 | -0.15(-0.99%) |
May 04, 2018 | 14.98 | 15.10 | 14.98 | 15.10 | 992 | +0.38(+2.58%) |
May 03, 2018 | 14.75 | 14.90 | 14.48 | 14.72 | 4,533 | -0.30(-2.03%) |
May 02, 2018 | 14.92 | 15.15 | 14.72 | 15.03 | 2,144 | +0.24(+1.64%) |
May 01, 2018 | 14.87 | 14.87 | 14.55 | 14.78 | 9,950 | +0.08(+0.56%) |
Apr 30, 2018 | 14.53 | 14.81 | 14.53 | 14.70 | 5,507 | -0.17(-1.14%) |
Apr 27, 2018 | 14.81 | 14.87 | 14.55 | 14.87 | 2,103 | +0.26(+1.78%) |
Apr 26, 2018 | 14.47 | 14.85 | 14.38 | 14.61 | 5,115 | -0.09(-0.61%) |
Apr 25, 2018 | 14.52 | 14.70 | 14.52 | 14.70 | 2,031 | -0.17(-1.14%) |
Apr 24, 2018 | 14.69 | 14.87 | 14.65 | 14.87 | 5,629 | -0.10(-0.67%) |
Apr 23, 2018 | 14.74 | 15.18 | 14.74 | 14.97 | 3,197 | -0.21(-1.42%) |
Apr 20, 2018 | 15.33 | 15.39 | 15.18 | 15.19 | 1,861 | -0.06(-0.43%) |
Apr 19, 2018 | 15.20 | 15.28 | 15.20 | 15.25 | 2,882 | -0.12(-0.81%) |
Apr 18, 2018 | 15.55 | 15.55 | 15.38 | 15.38 | 1,650 | -0.12(-0.74%) |
Apr 17, 2018 | 15.21 | 15.49 | 15.04 | 15.49 | 16,242 | +0.02(+0.13%) |
Apr 16, 2018 | 15.47 | 15.47 | 15.09 | 15.47 | 2,139 | +0.26(+1.68%) |
Apr 13, 2018 | 15.41 | 15.41 | 15.21 | 15.21 | 2,193 | -0.02(-0.16%) |
Apr 12, 2018 | 15.07 | 15.28 | 14.98 | 15.24 | 2,259 | +0.10(+0.66%) |
Apr 11, 2018 | 15.05 | 15.18 | 14.85 | 15.14 | 4,650 | -0.13(-0.86%) |
Apr 10, 2018 | 15.16 | 15.52 | 15.05 | 15.27 | 6,235 | +0.46(+3.11%) |
Apr 09, 2018 | 14.91 | 14.91 | 14.67 | 14.81 | 7,513 | -0.09(-0.60%) |
Apr 06, 2018 | 15.10 | 15.10 | 14.90 | 14.90 | 737 | -0.89(-5.67%) |
Apr 05, 2018 | 15.96 | 16.00 | 15.79 | 15.79 | 3,671 | +0.04(+0.29%) |
Apr 04, 2018 | 15.67 | 15.75 | 15.48 | 15.75 | 1,979 | +0.15(+0.99%) |
Apr 03, 2018 | 15.66 | 15.77 | 15.49 | 15.60 | 7,102 | -0.18(-1.14%) |
Apr 02, 2018 | 15.80 | 15.95 | 15.78 | 15.78 | 3,260 | +0.01(+0.06%) |
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.08(-0.54%) | |
Mar 28, 2018 | 15.71 | 15.85 | 15.55 | 15.85 | 5,322 | -0.12(-0.75%) |
Mar 27, 2018 | 15.93 | 16.10 | 15.69 | 15.97 | 3,193 | +0.15(+0.95%) |
Mar 26, 2018 | 15.91 | 15.95 | 15.81 | 15.82 | 1,077 | +0.07(+0.44%) |
Mar 23, 2018 | 16.01 | 16.10 | 15.60 | 15.75 | 1,721 | -0.18(-1.13%) |
Mar 22, 2018 | 16.00 | 16.00 | 15.93 | 15.93 | 767 | -0.27(-1.64%) |
Mar 21, 2018 | 16.11 | 16.39 | 16.00 | 16.20 | 8,881 | -0.16(-1.01%) |
Mar 20, 2018 | 16.17 | 16.37 | 16.17 | 16.36 | 1,979 | -0.23(-1.39%) |
Mar 19, 2018 | 16.64 | 16.64 | 16.41 | 16.59 | 2,437 | +0.08(+0.51%) |
Mar 16, 2018 | 16.20 | 16.51 | 16.20 | 16.51 | 2,003 | +0.22(+1.33%) |
Mar 15, 2018 | 16.23 | 16.48 | 16.10 | 16.29 | 10,223 | +0.21(+1.31%) |
Mar 14, 2018 | 16.20 | 16.25 | 16.08 | 16.08 | 2,868 | -0.41(-2.49%) |
Mar 13, 2018 | 16.50 | 16.53 | 16.36 | 16.49 | 7,484 | -0.10(-0.57%) |
Mar 12, 2018 | 16.61 | 16.61 | 16.58 | 16.59 | 7,216 | +0.10(+0.58%) |
Mar 09, 2018 | 16.37 | 16.64 | 16.37 | 16.49 | 1,025 | +0.34(+2.11%) |
Mar 08, 2018 | 16.46 | 16.46 | 16.15 | 16.15 | 3,908 | -0.36(-2.15%) |
Mar 07, 2018 | 16.30 | 16.52 | 16.30 | 16.50 | 8,410 | -0.04(-0.21%) |
Mar 06, 2018 | 16.34 | 16.54 | 16.15 | 16.54 | 3,669 | +0.35(+2.16%) |
Mar 05, 2018 | 15.90 | 16.19 | 15.90 | 16.19 | 6,674 | +0.23(+1.44%) |
Mar 02, 2018 | 15.88 | 16.18 | 15.88 | 15.96 | 9,167 | +0.06(+0.38%) |