Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.71 | 15.75 | 15.36 | 15.40 | 20,510 | -0.40(-2.51%) |
May 30, 2018 | 15.66 | 15.84 | 15.62 | 15.80 | 32,456 | +0.22(+1.42%) |
May 29, 2018 | 15.58 | 15.66 | 15.44 | 15.58 | 33,641 | -0.04(-0.28%) |
May 25, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.04(+0.28%) | |
May 24, 2018 | 15.53 | 15.62 | 15.53 | 15.58 | 40,327 | -0.04(-0.28%) |
May 23, 2018 | 15.53 | 15.75 | 15.51 | 15.62 | 18,131 | +0.09(+0.57%) |
May 22, 2018 | 15.66 | 15.66 | 15.49 | 15.53 | 7,394 | -0.09(-0.56%) |
May 21, 2018 | 15.53 | 15.71 | 15.53 | 15.62 | 7,879 | +0.13(+0.85%) |
May 18, 2018 | 15.44 | 15.66 | 15.36 | 15.49 | 20,145 | +0.04(+0.28%) |
May 17, 2018 | 15.44 | 15.58 | 15.40 | 15.44 | 10,723 | +0.04(+0.29%) |
May 16, 2018 | 15.44 | 15.71 | 15.36 | 15.40 | 18,881 | -0.04(-0.28%) |
May 15, 2018 | 15.05 | 15.49 | 15.05 | 15.44 | 14,923 | +0.39(+2.62%) |
May 14, 2018 | 15.31 | 15.36 | 14.96 | 15.05 | 45,533 | -0.44(-2.83%) |
May 11, 2018 | 15.62 | 15.86 | 15.40 | 15.49 | 22,206 | -0.22(-1.40%) |
May 10, 2018 | 15.36 | 15.75 | 15.31 | 15.71 | 16,399 | +0.44(+2.87%) |
May 09, 2018 | 15.40 | 15.40 | 15.27 | 15.27 | 17,040 | -0.04(-0.29%) |
May 08, 2018 | 15.22 | 15.36 | 15.09 | 15.31 | 15,492 | +0.00(+0.00%) |
May 07, 2018 | 15.66 | 15.77 | 15.18 | 15.31 | 18,548 | -0.31(-1.97%) |
May 04, 2018 | 15.05 | 16.10 | 15.05 | 15.62 | 30,390 | +0.53(+3.49%) |
May 03, 2018 | 15.01 | 15.09 | 14.92 | 15.09 | 21,173 | +0.13(+0.88%) |
May 02, 2018 | 15.01 | 15.09 | 14.96 | 14.96 | 22,976 | -0.13(-0.87%) |
May 01, 2018 | 14.96 | 15.09 | 14.96 | 15.09 | 20,124 | +0.09(+0.59%) |
Apr 30, 2018 | 15.09 | 15.22 | 14.96 | 15.01 | 25,379 | -0.09(-0.58%) |
Apr 27, 2018 | 15.18 | 15.31 | 15.01 | 15.09 | 19,275 | -0.09(-0.58%) |
Apr 26, 2018 | 14.96 | 15.22 | 14.92 | 15.18 | 36,122 | +0.22(+1.47%) |
Apr 25, 2018 | 15.18 | 15.18 | 14.94 | 14.96 | 28,505 | -0.18(-1.16%) |
Apr 24, 2018 | 15.36 | 15.37 | 15.01 | 15.14 | 26,795 | -0.22(-1.43%) |
Apr 23, 2018 | 15.36 | 15.58 | 15.06 | 15.36 | 15,579 | -0.04(-0.29%) |
Apr 20, 2018 | 15.09 | 15.49 | 15.05 | 15.40 | 28,514 | +0.26(+1.74%) |
Apr 19, 2018 | 15.05 | 15.22 | 15.01 | 15.14 | 19,581 | +0.04(+0.29%) |
Apr 18, 2018 | 15.18 | 15.22 | 15.01 | 15.09 | 13,580 | -0.09(-0.58%) |
Apr 17, 2018 | 15.01 | 15.22 | 15.01 | 15.18 | 14,397 | +0.22(+1.47%) |
Apr 16, 2018 | 15.18 | 15.18 | 14.96 | 14.96 | 44,999 | -0.18(-1.16%) |
Apr 13, 2018 | 15.09 | 15.31 | 14.96 | 15.14 | 29,846 | +0.04(+0.29%) |
Apr 12, 2018 | 15.84 | 15.84 | 14.96 | 15.09 | 21,362 | -0.09(-0.58%) |
Apr 11, 2018 | 14.92 | 15.40 | 14.92 | 15.18 | 36,731 | +0.26(+1.77%) |
Apr 10, 2018 | 14.52 | 15.01 | 14.39 | 14.92 | 42,785 | +0.48(+3.34%) |
Apr 09, 2018 | 14.79 | 14.79 | 14.39 | 14.44 | 31,435 | -0.31(-2.08%) |
Apr 06, 2018 | 14.57 | 14.87 | 14.57 | 14.74 | 51,871 | +0.18(+1.20%) |
Apr 05, 2018 | 14.26 | 14.79 | 14.26 | 14.57 | 41,604 | +0.39(+2.79%) |
Apr 04, 2018 | 13.95 | 14.30 | 13.95 | 14.17 | 50,574 | +0.26(+1.89%) |
Apr 03, 2018 | 14.04 | 14.17 | 13.82 | 13.91 | 87,894 | -0.09(-0.63%) |
Apr 02, 2018 | 14.74 | 14.83 | 13.86 | 14.00 | 74,384 | -0.75(-5.06%) |
Mar 29, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.04(+0.30%) | |
Mar 28, 2018 | 14.65 | 15.36 | 14.61 | 14.70 | 40,288 | +0.09(+0.60%) |
Mar 27, 2018 | 15.09 | 15.14 | 14.44 | 14.61 | 61,084 | -0.39(-2.63%) |
Mar 26, 2018 | 14.57 | 15.05 | 14.48 | 15.01 | 71,639 | +0.53(+3.64%) |
Mar 23, 2018 | 14.35 | 14.57 | 14.08 | 14.48 | 79,347 | +0.09(+0.61%) |
Mar 22, 2018 | 14.35 | 14.70 | 14.22 | 14.39 | 69,787 | +0.04(+0.31%) |
Mar 21, 2018 | 13.86 | 14.87 | 13.86 | 14.35 | 115,172 | +0.48(+3.48%) |
Mar 20, 2018 | 12.86 | 14.06 | 11.59 | 13.86 | 541,842 | -0.88(-5.95%) |
Mar 19, 2018 | 15.18 | 15.27 | 14.58 | 14.74 | 104,380 | -0.53(-3.45%) |
Mar 16, 2018 | 16.45 | 16.67 | 14.96 | 15.27 | 160,332 | -1.14(-6.95%) |
Mar 15, 2018 | 16.85 | 17.46 | 16.37 | 16.41 | 91,799 | -2.06(-11.16%) |
Mar 14, 2018 | 18.52 | 18.74 | 18.38 | 18.47 | 58,021 | +0.04(+0.24%) |
Mar 13, 2018 | 17.90 | 18.60 | 17.87 | 18.43 | 29,002 | +0.57(+3.19%) |
Mar 12, 2018 | 17.46 | 17.95 | 17.33 | 17.86 | 50,279 | +0.09(+0.49%) |
Mar 09, 2018 | 17.99 | 18.04 | 17.68 | 17.77 | 38,165 | -0.18(-0.98%) |
Mar 08, 2018 | 17.55 | 17.95 | 17.42 | 17.95 | 20,703 | +0.53(+3.02%) |
Mar 07, 2018 | 17.42 | 17.73 | 17.24 | 17.42 | 45,311 | -0.13(-0.75%) |
Mar 06, 2018 | 17.90 | 17.90 | 17.46 | 17.55 | 35,700 | -0.35(-1.96%) |
Mar 05, 2018 | 17.55 | 17.95 | 17.37 | 17.90 | 16,697 | +0.22(+1.24%) |
Mar 02, 2018 | 16.89 | 17.73 | 16.85 | 17.68 | 19,672 | +0.70(+4.13%) |