Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.24 | 15.52 | 15.19 | 15.19 | 1,973 | -0.05(-0.31%) |
May 30, 2018 | 15.62 | 15.62 | 15.24 | 15.24 | 1,859 | -0.19(-1.21%) |
May 29, 2018 | 15.63 | 15.66 | 15.43 | 15.43 | 1,482 | -0.09(-0.60%) |
May 24, 2018 | 15.52 | 15.52 | 15.52 | 0 | +0.05(+0.30%) | |
May 23, 2018 | 15.66 | 15.66 | 15.47 | 15.47 | 2,724 | -0.14(-0.90%) |
May 22, 2018 | 15.57 | 15.61 | 15.47 | 15.61 | 4,679 | +0.12(+0.76%) |
May 21, 2018 | 15.54 | 15.57 | 15.49 | 15.49 | 1,262 | -0.12(-0.75%) |
May 18, 2018 | 15.71 | 15.89 | 15.42 | 15.61 | 13,426 | -0.70(-4.30%) |
May 17, 2018 | 15.43 | 16.57 | 15.19 | 16.31 | 9,725 | +0.89(+5.76%) |
May 16, 2018 | 15.12 | 15.66 | 15.10 | 15.43 | 6,055 | +0.56(+3.77%) |
May 15, 2018 | 14.96 | 15.14 | 14.86 | 14.86 | 4,000 | +0.14(+0.95%) |
May 14, 2018 | 14.12 | 14.87 | 14.12 | 14.72 | 5,636 | +0.93(+6.78%) |
May 11, 2018 | 13.94 | 14.49 | 13.79 | 13.79 | 1,869 | -0.19(-1.38%) |
May 10, 2018 | 13.98 | 13.98 | 13.98 | 13.98 | 467 | -0.04(-0.30%) |
May 09, 2018 | 14.02 | 14.02 | 14.02 | 14.02 | 1,881 | +0.00(+0.00%) |
May 08, 2018 | 13.97 | 14.02 | 13.97 | 14.02 | 842 | +0.05(+0.33%) |
May 07, 2018 | 13.95 | 13.98 | 13.95 | 13.98 | 401 | +0.19(+1.36%) |
May 04, 2018 | 13.79 | 13.79 | 13.79 | 13.79 | 236 | +0.00(+0.00%) |
May 02, 2018 | 13.79 | 13.79 | 13.79 | 11 | -0.23(-1.67%) | |
May 01, 2018 | 13.74 | 14.02 | 13.74 | 14.02 | 1,563 | +0.28(+2.04%) |
Apr 30, 2018 | 13.74 | 13.74 | 13.32 | 13.74 | 2,900 | -0.19(-1.34%) |
Apr 25, 2018 | 13.93 | 13.93 | 13.93 | 180 | -0.37(-2.61%) | |
Apr 24, 2018 | 13.46 | 14.30 | 13.46 | 14.30 | 2,365 | +0.75(+5.52%) |
Apr 23, 2018 | 13.42 | 13.56 | 13.42 | 13.56 | 3,639 | +0.04(+0.30%) |
Apr 20, 2018 | 13.52 | 13.52 | 13.52 | 13.52 | 302 | +0.10(+0.74%) |
Apr 19, 2018 | 13.42 | 13.42 | 13.42 | 13.42 | 303 | -0.37(-2.71%) |
Apr 18, 2018 | 13.32 | 13.79 | 13.32 | 13.79 | 1,035 | -0.19(-1.34%) |
Apr 17, 2018 | 14.02 | 14.02 | 13.98 | 13.98 | 1,545 | -0.05(-0.33%) |
Apr 13, 2018 | 14.02 | 14.02 | 14.02 | 187 | +0.35(+2.58%) | |
Apr 12, 2018 | 13.67 | 13.67 | 13.67 | 13.67 | 514 | -0.54(-3.80%) |
Apr 09, 2018 | 14.21 | 14.21 | 14.21 | 315 | +0.89(+6.67%) | |
Apr 05, 2018 | 13.32 | 13.32 | 13.32 | 148 | -0.23(-1.72%) | |
Apr 04, 2018 | 13.56 | 13.56 | 13.56 | 13.56 | 1,205 | +0.00(+0.00%) |
Apr 03, 2018 | 13.28 | 14.12 | 13.28 | 13.56 | 1,199 | -0.70(-4.92%) |
Apr 02, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 707 | +0.09(+0.66%) |
Mar 29, 2018 | 14.16 | 14.16 | 14.16 | 0 | +1.22(+9.39%) | |
Mar 28, 2018 | 13.23 | 13.23 | 12.85 | 12.95 | 841 | -1.06(-7.54%) |
Mar 27, 2018 | 13.96 | 14.09 | 13.96 | 14.00 | 2,572 | -0.14(-0.99%) |
Mar 26, 2018 | 13.77 | 14.14 | 13.77 | 14.14 | 526 | +0.33(+2.36%) |
Mar 23, 2018 | 14.10 | 14.10 | 13.77 | 13.82 | 2,567 | -0.79(-5.41%) |
Mar 22, 2018 | 14.47 | 14.61 | 14.47 | 14.61 | 835 | +0.09(+0.64%) |
Mar 21, 2018 | 14.52 | 14.61 | 14.52 | 14.52 | 1,239 | -0.09(-0.64%) |
Mar 20, 2018 | 14.52 | 14.61 | 14.52 | 14.61 | 1,196 | +0.09(+0.64%) |
Mar 19, 2018 | 14.56 | 14.56 | 14.52 | 14.52 | 329 | -0.14(-0.95%) |
Mar 16, 2018 | 14.66 | 14.66 | 14.66 | 14.66 | 419 | +0.37(+2.61%) |
Mar 15, 2018 | 14.46 | 14.46 | 14.24 | 14.28 | 2,901 | -0.05(-0.32%) |
Mar 14, 2018 | 14.56 | 14.65 | 14.24 | 14.33 | 21,171 | +0.14(+0.98%) |
Mar 13, 2018 | 14.19 | 14.19 | 14.19 | 14.19 | 204 | -0.42(-2.87%) |
Mar 12, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 124 | +0.47(+3.29%) |
Mar 09, 2018 | 13.77 | 14.66 | 13.77 | 14.14 | 29,819 | +0.37(+2.70%) |
Mar 08, 2018 | 13.91 | 13.91 | 13.77 | 13.77 | 688 | -0.09(-0.67%) |
Mar 07, 2018 | 13.40 | 13.86 | 13.40 | 13.86 | 3,064 | +0.56(+4.20%) |
Mar 06, 2018 | 13.82 | 13.82 | 13.31 | 13.31 | 752 | -0.09(-0.69%) |
Mar 05, 2018 | 13.21 | 13.40 | 13.21 | 13.40 | 1,043 | +0.05(+0.35%) |