Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.99 | 15.99 | 15.67 | 15.88 | 67,132 | -0.12(-0.78%) |
May 30, 2018 | 15.99 | 16.05 | 15.82 | 16.00 | 54,448 | -0.16(-0.99%) |
May 29, 2018 | 16.28 | 16.36 | 16.03 | 16.16 | 101,525 | -0.40(-2.42%) |
May 25, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.11(-0.66%) | |
May 24, 2018 | 16.64 | 16.71 | 16.49 | 16.67 | 79,722 | +0.54(+3.35%) |
May 23, 2018 | 15.97 | 16.13 | 15.93 | 16.13 | 42,041 | +0.12(+0.75%) |
May 22, 2018 | 16.14 | 16.19 | 16.01 | 16.01 | 89,600 | -0.21(-1.33%) |
May 21, 2018 | 16.31 | 16.31 | 16.14 | 16.23 | 34,772 | -0.06(-0.40%) |
May 18, 2018 | 16.26 | 16.39 | 16.25 | 16.29 | 41,309 | -0.12(-0.73%) |
May 17, 2018 | 16.27 | 16.49 | 16.21 | 16.41 | 52,365 | +0.52(+3.27%) |
May 16, 2018 | 15.82 | 15.92 | 15.80 | 15.89 | 38,238 | +0.09(+0.57%) |
May 15, 2018 | 15.76 | 15.89 | 15.71 | 15.80 | 355,027 | -0.22(-1.37%) |
May 14, 2018 | 16.02 | 16.13 | 16.01 | 16.02 | 48,257 | +0.01(+0.06%) |
May 11, 2018 | 15.99 | 16.13 | 15.96 | 16.01 | 38,608 | -0.12(-0.74%) |
May 10, 2018 | 16.08 | 16.13 | 15.98 | 16.13 | 57,083 | +0.03(+0.19%) |
May 09, 2018 | 16.01 | 16.17 | 16.01 | 16.10 | 326,541 | +0.21(+1.32%) |
May 08, 2018 | 15.75 | 15.89 | 15.75 | 15.89 | 145,686 | +0.05(+0.32%) |
May 07, 2018 | 15.81 | 15.89 | 15.77 | 15.84 | 68,065 | -0.04(-0.25%) |
May 04, 2018 | 15.70 | 15.93 | 15.68 | 15.88 | 71,127 | +0.11(+0.70%) |
May 03, 2018 | 15.74 | 15.82 | 15.62 | 15.77 | 56,896 | +0.10(+0.64%) |
May 02, 2018 | 15.64 | 15.81 | 15.62 | 15.67 | 85,413 | +0.28(+1.82%) |
May 01, 2018 | 15.33 | 15.42 | 15.28 | 15.39 | 79,189 | -0.05(-0.32%) |
Apr 30, 2018 | 15.41 | 15.63 | 15.38 | 15.44 | 211,087 | +0.16(+1.08%) |
Apr 27, 2018 | 15.39 | 15.40 | 15.17 | 15.28 | 1,189,040 | -0.28(-1.77%) |
Apr 26, 2018 | 15.54 | 15.59 | 15.39 | 15.55 | 86,558 | +0.08(+0.48%) |
Apr 25, 2018 | 15.28 | 15.54 | 15.28 | 15.47 | 62,830 | +0.38(+2.55%) |
Apr 24, 2018 | 15.27 | 15.28 | 14.96 | 15.09 | 203,332 | +0.13(+0.87%) |
Apr 23, 2018 | 15.05 | 15.07 | 14.88 | 14.96 | 124,833 | -0.08(-0.56%) |
Apr 20, 2018 | 15.16 | 15.16 | 14.99 | 15.04 | 50,562 | -0.18(-1.15%) |
Apr 19, 2018 | 15.45 | 15.45 | 15.18 | 15.22 | 55,439 | -0.25(-1.65%) |
Apr 18, 2018 | 15.57 | 15.57 | 15.43 | 15.47 | 48,551 | -0.17(-1.05%) |
Apr 17, 2018 | 15.60 | 15.66 | 15.54 | 15.64 | 89,836 | +0.28(+1.82%) |
Apr 16, 2018 | 15.27 | 15.36 | 15.25 | 15.36 | 128,057 | +0.18(+1.19%) |
Apr 13, 2018 | 15.29 | 15.29 | 15.13 | 15.18 | 38,584 | -0.36(-2.32%) |
Apr 12, 2018 | 15.55 | 15.57 | 15.49 | 15.54 | 45,736 | -0.18(-1.15%) |
Apr 11, 2018 | 15.72 | 15.78 | 15.69 | 15.72 | 69,951 | -0.15(-0.98%) |
Apr 10, 2018 | 15.87 | 15.93 | 15.78 | 15.88 | 61,364 | -0.12(-0.78%) |
Apr 09, 2018 | 16.07 | 16.13 | 16.00 | 16.00 | 68,693 | +0.10(+0.63%) |
Apr 06, 2018 | 15.93 | 15.99 | 15.84 | 15.90 | 128,685 | -0.10(-0.62%) |
Apr 05, 2018 | 15.94 | 16.07 | 15.94 | 16.00 | 90,867 | +0.11(+0.69%) |
Apr 04, 2018 | 15.73 | 15.90 | 15.70 | 15.89 | 66,050 | -0.01(-0.09%) |
Apr 03, 2018 | 15.65 | 15.91 | 15.63 | 15.90 | 309,969 | +0.48(+3.15%) |
Apr 02, 2018 | 15.70 | 15.70 | 15.34 | 15.42 | 287,589 | -0.28(-1.75%) |
Mar 29, 2018 | 15.70 | 15.70 | 15.70 | 0 | -0.00(-0.03%) | |
Mar 28, 2018 | 15.68 | 15.83 | 15.62 | 15.70 | 78,205 | +0.35(+2.28%) |
Mar 27, 2018 | 15.48 | 15.63 | 15.30 | 15.35 | 145,919 | -0.18(-1.13%) |
Mar 26, 2018 | 15.47 | 15.54 | 15.29 | 15.53 | 84,460 | +0.21(+1.40%) |
Mar 23, 2018 | 15.59 | 15.60 | 15.31 | 15.31 | 116,448 | -0.22(-1.45%) |
Mar 22, 2018 | 15.62 | 15.69 | 15.51 | 15.54 | 56,526 | -0.36(-2.23%) |
Mar 21, 2018 | 16.00 | 16.00 | 15.81 | 15.89 | 56,412 | -0.16(-1.00%) |
Mar 20, 2018 | 15.84 | 16.11 | 15.82 | 16.05 | 58,567 | -0.08(-0.50%) |
Mar 19, 2018 | 16.02 | 16.21 | 16.01 | 16.13 | 142,081 | +0.24(+1.49%) |
Mar 16, 2018 | 15.80 | 15.90 | 15.77 | 15.89 | 65,394 | +0.24(+1.53%) |
Mar 15, 2018 | 15.62 | 15.76 | 15.55 | 15.65 | 306,872 | +0.07(+0.48%) |
Mar 14, 2018 | 15.47 | 15.69 | 15.43 | 15.58 | 291,292 | +0.65(+4.35%) |
Mar 13, 2018 | 15.09 | 15.09 | 14.85 | 14.93 | 523,211 | -0.03(-0.20%) |
Mar 12, 2018 | 14.86 | 14.99 | 14.83 | 14.96 | 97,254 | +0.14(+0.94%) |
Mar 09, 2018 | 14.80 | 14.82 | 14.76 | 14.82 | 219,510 | +0.02(+0.14%) |
Mar 08, 2018 | 14.80 | 14.84 | 14.71 | 14.80 | 173,159 | -0.13(-0.87%) |
Mar 07, 2018 | 14.90 | 14.96 | 14.80 | 14.93 | 81,994 | -0.10(-0.67%) |
Mar 06, 2018 | 15.09 | 15.09 | 14.94 | 15.03 | 73,070 | +0.09(+0.60%) |
Mar 05, 2018 | 14.79 | 14.94 | 14.73 | 14.94 | 73,697 | +0.01(+0.07%) |
Mar 02, 2018 | 14.88 | 14.94 | 14.72 | 14.93 | 121,444 | -0.02(-0.10%) |