Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.39 | 15.52 | 15.29 | 15.29 | 10,060 | +0.11(+0.72%) |
May 30, 2018 | 14.74 | 15.18 | 14.64 | 15.18 | 7,415 | +0.57(+3.90%) |
May 29, 2018 | 15.18 | 15.25 | 14.61 | 14.61 | 59,417 | -0.80(-5.19%) |
May 25, 2018 | 15.41 | 15.41 | 15.41 | 0 | -0.82(-5.02%) | |
May 24, 2018 | 16.29 | 16.38 | 16.23 | 16.23 | 1,790 | -0.16(-1.01%) |
May 23, 2018 | 16.49 | 16.49 | 16.34 | 16.39 | 6,794 | -0.64(-3.76%) |
May 22, 2018 | 17.40 | 17.51 | 17.03 | 17.03 | 4,615 | -0.30(-1.73%) |
May 21, 2018 | 17.35 | 17.35 | 17.33 | 17.33 | 1,200 | +0.30(+1.75%) |
May 18, 2018 | 16.92 | 17.03 | 16.92 | 17.03 | 700 | -0.33(-1.89%) |
May 17, 2018 | 17.10 | 17.36 | 16.98 | 17.36 | 11,756 | +0.09(+0.54%) |
May 16, 2018 | 16.50 | 17.27 | 16.50 | 17.27 | 21,543 | +1.21(+7.53%) |
May 15, 2018 | 16.10 | 16.10 | 16.06 | 16.06 | 885 | -0.13(-0.77%) |
May 14, 2018 | 16.24 | 16.24 | 16.18 | 16.18 | 429 | +0.01(+0.08%) |
May 11, 2018 | 16.17 | 16.31 | 16.00 | 16.17 | 8,177 | +0.16(+0.98%) |
May 10, 2018 | 15.92 | 16.10 | 15.85 | 16.01 | 3,750 | +0.57(+3.71%) |
May 09, 2018 | 15.15 | 15.44 | 15.15 | 15.44 | 768 | +0.64(+4.31%) |
May 08, 2018 | 14.74 | 14.80 | 14.74 | 14.80 | 4,936 | -0.48(-3.12%) |
May 07, 2018 | 15.61 | 15.92 | 15.28 | 15.28 | 20,353 | -0.31(-2.00%) |
May 04, 2018 | 15.11 | 15.62 | 15.11 | 15.59 | 11,190 | +0.61(+4.05%) |
May 03, 2018 | 15.10 | 15.10 | 14.66 | 14.98 | 6,054 | -0.03(-0.21%) |
May 02, 2018 | 14.52 | 15.33 | 14.52 | 15.02 | 69,596 | +0.50(+3.41%) |
May 01, 2018 | 14.10 | 14.53 | 13.97 | 14.52 | 3,246 | +0.02(+0.14%) |
Apr 30, 2018 | 13.66 | 14.67 | 13.63 | 14.50 | 8,871 | +0.35(+2.47%) |
Apr 27, 2018 | 13.50 | 14.15 | 13.50 | 14.15 | 10,200 | +0.69(+5.13%) |
Apr 26, 2018 | 13.40 | 13.49 | 13.19 | 13.46 | 4,460 | +0.23(+1.71%) |
Apr 25, 2018 | 13.46 | 13.46 | 13.23 | 13.23 | 4,440 | -0.57(-4.11%) |
Apr 24, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 700 | -0.18(-1.29%) |
Apr 23, 2018 | 14.14 | 14.21 | 13.98 | 13.98 | 2,676 | -0.78(-5.28%) |
Apr 20, 2018 | 14.80 | 14.80 | 14.76 | 14.76 | 704 | -0.04(-0.27%) |
Apr 19, 2018 | 14.56 | 14.85 | 14.53 | 14.80 | 7,251 | +0.05(+0.34%) |
Apr 18, 2018 | 14.31 | 14.89 | 14.00 | 14.75 | 10,086 | +0.88(+6.34%) |
Apr 17, 2018 | 13.86 | 13.87 | 13.76 | 13.87 | 2,670 | +0.54(+4.05%) |
Apr 16, 2018 | 13.74 | 13.74 | 13.33 | 13.33 | 6,604 | -0.49(-3.55%) |
Apr 13, 2018 | 13.82 | 13.82 | 13.82 | 13.82 | 535 | -0.12(-0.86%) |
Apr 12, 2018 | 13.95 | 13.95 | 13.79 | 13.94 | 2,145 | -0.31(-2.18%) |
Apr 10, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.71(+5.24%) | |
Apr 09, 2018 | 13.74 | 13.86 | 13.54 | 13.54 | 34,085 | -0.24(-1.76%) |
Apr 06, 2018 | 14.00 | 14.00 | 13.78 | 13.78 | 4,347 | -0.36(-2.57%) |
Apr 05, 2018 | 14.10 | 14.15 | 14.10 | 14.15 | 778 | +0.27(+1.92%) |
Apr 04, 2018 | 13.48 | 14.02 | 13.47 | 13.88 | 5,691 | -0.29(-2.05%) |
Apr 03, 2018 | 14.11 | 14.19 | 14.03 | 14.17 | 4,840 | -0.03(-0.18%) |
Apr 02, 2018 | 13.99 | 14.20 | 13.86 | 14.20 | 2,969 | +0.18(+1.28%) |
Mar 29, 2018 | 14.02 | 14.02 | 14.02 | 0 | +1.06(+8.22%) | |
Mar 28, 2018 | 13.77 | 13.81 | 12.95 | 12.95 | 13,525 | -1.15(-8.15%) |
Mar 27, 2018 | 14.20 | 14.26 | 14.06 | 14.10 | 118,488 | +0.05(+0.36%) |
Mar 26, 2018 | 13.22 | 14.15 | 13.22 | 14.05 | 12,438 | +0.54(+4.02%) |
Mar 23, 2018 | 13.76 | 13.76 | 13.36 | 13.51 | 40,195 | -0.50(-3.59%) |
Mar 22, 2018 | 14.27 | 14.27 | 13.98 | 14.01 | 8,880 | -0.38(-2.65%) |
Mar 21, 2018 | 13.09 | 14.40 | 12.64 | 14.39 | 123,972 | +0.59(+4.28%) |
Mar 20, 2018 | 15.66 | 15.78 | 13.72 | 13.80 | 2,708,110 | -1.90(-12.10%) |
Mar 19, 2018 | 15.81 | 15.81 | 15.50 | 15.70 | 3,083 | -0.52(-3.21%) |
Mar 16, 2018 | 16.38 | 16.43 | 16.21 | 16.22 | 44,572 | -0.17(-1.04%) |
Mar 15, 2018 | 16.41 | 16.49 | 16.29 | 16.39 | 3,468 | -0.22(-1.32%) |
Mar 14, 2018 | 16.82 | 16.97 | 16.38 | 16.61 | 9,559 | -0.09(-0.54%) |
Mar 13, 2018 | 16.43 | 16.75 | 16.43 | 16.70 | 27,203 | +0.37(+2.27%) |
Mar 12, 2018 | 15.81 | 16.33 | 15.81 | 16.33 | 4,728 | +0.52(+3.29%) |
Mar 09, 2018 | 15.62 | 15.90 | 15.62 | 15.81 | 8,234 | +0.47(+3.05%) |
Mar 08, 2018 | 15.68 | 15.68 | 14.85 | 15.34 | 14,502 | -0.60(-3.75%) |
Mar 07, 2018 | 15.88 | 16.02 | 15.81 | 15.94 | 202,060 | -0.53(-3.22%) |
Mar 06, 2018 | 16.50 | 16.68 | 16.47 | 16.47 | 9,956 | +0.52(+3.26%) |
Mar 05, 2018 | 15.57 | 16.00 | 15.57 | 15.95 | 2,955 | +0.20(+1.26%) |
Mar 02, 2018 | 15.59 | 15.80 | 15.50 | 15.75 | 2,555 | -0.04(-0.24%) |