Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.83 | 14.17 | 13.81 | 13.95 | 294,377 | +0.15(+1.07%) |
May 30, 2018 | 13.56 | 13.82 | 13.53 | 13.81 | 139,494 | +0.22(+1.64%) |
May 29, 2018 | 14.18 | 14.26 | 13.40 | 13.58 | 257,779 | -0.56(-3.96%) |
May 25, 2018 | 14.14 | 14.14 | 14.14 | 0 | -0.03(-0.23%) | |
May 24, 2018 | 14.05 | 14.50 | 14.04 | 14.18 | 189,692 | +0.20(+1.41%) |
May 23, 2018 | 13.89 | 14.06 | 13.58 | 13.98 | 183,254 | -0.02(-0.12%) |
May 22, 2018 | 14.02 | 14.30 | 13.92 | 14.00 | 53,488 | -0.09(-0.64%) |
May 21, 2018 | 14.11 | 14.20 | 13.88 | 14.09 | 59,461 | +0.05(+0.35%) |
May 18, 2018 | 14.00 | 14.46 | 13.85 | 14.04 | 171,082 | +0.02(+0.12%) |
May 17, 2018 | 14.21 | 14.39 | 13.91 | 14.02 | 104,918 | -0.20(-1.39%) |
May 16, 2018 | 13.71 | 14.23 | 13.71 | 14.22 | 120,709 | +0.54(+3.98%) |
May 15, 2018 | 13.53 | 14.73 | 13.48 | 13.67 | 235,858 | +0.12(+0.91%) |
May 14, 2018 | 13.60 | 14.19 | 13.41 | 13.55 | 331,877 | -0.12(-0.84%) |
May 11, 2018 | 13.93 | 14.28 | 13.53 | 13.67 | 232,541 | -0.16(-1.19%) |
May 10, 2018 | 13.80 | 14.07 | 13.80 | 13.83 | 85,194 | +0.14(+1.02%) |
May 09, 2018 | 13.68 | 14.00 | 13.40 | 13.69 | 188,277 | +0.12(+0.85%) |
May 08, 2018 | 14.22 | 14.80 | 12.80 | 13.58 | 341,224 | -0.69(-4.85%) |
May 07, 2018 | 14.80 | 15.13 | 14.23 | 14.27 | 253,227 | -0.60(-4.05%) |
May 04, 2018 | 15.18 | 16.30 | 14.76 | 14.87 | 338,179 | -0.30(-1.96%) |
May 03, 2018 | 16.16 | 16.57 | 14.69 | 15.17 | 248,967 | -1.01(-6.22%) |
May 02, 2018 | 16.82 | 16.84 | 16.11 | 16.17 | 117,089 | -0.75(-4.43%) |
May 01, 2018 | 16.86 | 16.93 | 16.58 | 16.92 | 26,041 | -0.01(-0.05%) |
Apr 30, 2018 | 16.72 | 17.05 | 16.72 | 16.93 | 66,744 | +0.01(+0.05%) |
Apr 27, 2018 | 16.67 | 17.19 | 16.59 | 16.92 | 93,623 | +0.24(+1.43%) |
Apr 26, 2018 | 17.06 | 17.06 | 16.45 | 16.68 | 244,824 | -0.38(-2.22%) |
Apr 25, 2018 | 17.22 | 17.22 | 16.46 | 17.06 | 125,600 | -0.12(-0.67%) |
Apr 24, 2018 | 17.30 | 17.58 | 17.15 | 17.18 | 142,441 | -0.06(-0.33%) |
Apr 23, 2018 | 17.08 | 17.39 | 17.00 | 17.24 | 116,251 | +0.06(+0.34%) |
Apr 20, 2018 | 17.27 | 17.45 | 17.11 | 17.18 | 65,046 | -0.21(-1.23%) |
Apr 19, 2018 | 17.71 | 17.71 | 17.08 | 17.39 | 144,295 | -0.34(-1.91%) |
Apr 18, 2018 | 17.80 | 17.83 | 17.55 | 17.73 | 137,740 | -0.02(-0.14%) |
Apr 17, 2018 | 17.64 | 17.92 | 17.53 | 17.75 | 111,542 | +0.18(+1.03%) |
Apr 16, 2018 | 17.86 | 17.86 | 17.42 | 17.57 | 106,157 | -0.21(-1.20%) |
Apr 13, 2018 | 18.08 | 18.22 | 17.71 | 17.79 | 143,021 | -0.18(-1.01%) |
Apr 12, 2018 | 17.91 | 18.18 | 17.83 | 17.97 | 131,651 | +0.07(+0.41%) |
Apr 11, 2018 | 17.68 | 18.08 | 17.68 | 17.89 | 110,822 | +0.07(+0.42%) |
Apr 10, 2018 | 17.56 | 17.89 | 17.56 | 17.82 | 166,762 | +0.17(+0.98%) |
Apr 09, 2018 | 17.70 | 17.78 | 17.59 | 17.65 | 118,641 | +0.01(+0.05%) |
Apr 06, 2018 | 17.45 | 17.71 | 17.16 | 17.64 | 138,311 | -0.08(-0.46%) |
Apr 05, 2018 | 17.75 | 17.80 | 17.67 | 17.72 | 233,777 | +0.16(+0.94%) |
Apr 04, 2018 | 16.86 | 17.77 | 16.86 | 17.56 | 588,857 | +0.66(+3.90%) |
Apr 03, 2018 | 16.91 | 17.12 | 16.82 | 16.90 | 228,475 | +0.08(+0.49%) |
Apr 02, 2018 | 16.62 | 17.31 | 16.60 | 16.82 | 131,882 | +0.21(+1.24%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.12(-0.69%) | |
Mar 28, 2018 | 16.56 | 16.82 | 16.56 | 16.72 | 139,247 | +0.23(+1.40%) |
Mar 27, 2018 | 16.79 | 17.32 | 16.44 | 16.49 | 234,118 | -0.15(-0.89%) |
Mar 26, 2018 | 16.49 | 17.01 | 16.27 | 16.64 | 187,078 | +0.32(+1.97%) |
Mar 23, 2018 | 16.61 | 16.88 | 16.31 | 16.32 | 287,046 | -0.22(-1.34%) |
Mar 22, 2018 | 16.54 | 17.43 | 16.40 | 16.54 | 395,153 | -0.36(-2.15%) |
Mar 21, 2018 | 17.06 | 17.07 | 16.82 | 16.91 | 58,331 | -0.12(-0.68%) |
Mar 20, 2018 | 17.21 | 17.28 | 16.96 | 17.02 | 87,944 | -0.07(-0.43%) |
Mar 19, 2018 | 17.43 | 17.43 | 16.92 | 17.10 | 89,365 | -0.35(-2.03%) |
Mar 16, 2018 | 17.54 | 17.54 | 17.31 | 17.45 | 46,096 | +0.00(+0.00%) |
Mar 15, 2018 | 17.49 | 17.84 | 17.31 | 17.45 | 134,143 | -0.05(-0.28%) |
Mar 14, 2018 | 17.57 | 17.68 | 17.33 | 17.50 | 90,972 | +0.01(+0.05%) |
Mar 13, 2018 | 17.68 | 17.83 | 17.38 | 17.49 | 86,588 | -0.11(-0.61%) |
Mar 12, 2018 | 17.96 | 18.13 | 17.51 | 17.60 | 81,456 | -0.21(-1.16%) |
Mar 09, 2018 | 17.31 | 17.92 | 17.31 | 17.80 | 138,925 | +0.47(+2.71%) |
Mar 08, 2018 | 17.52 | 17.52 | 17.30 | 17.33 | 47,793 | -0.09(-0.50%) |
Mar 07, 2018 | 17.53 | 17.61 | 17.31 | 17.42 | 107,108 | -0.19(-1.10%) |
Mar 06, 2018 | 17.85 | 18.00 | 17.56 | 17.61 | 118,885 | -0.21(-1.20%) |
Mar 05, 2018 | 17.82 | 17.94 | 17.56 | 17.83 | 74,024 | -0.10(-0.55%) |
Mar 02, 2018 | 17.96 | 18.37 | 17.47 | 17.93 | 109,971 | -0.21(-1.14%) |