Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.99 | 15.02 | 14.82 | 14.97 | 1,655,910 | -0.01(-0.06%) |
May 30, 2018 | 14.72 | 14.98 | 14.63 | 14.98 | 1,658,167 | +0.30(+2.05%) |
May 29, 2018 | 14.58 | 14.73 | 14.49 | 14.68 | 1,292,308 | +0.07(+0.48%) |
May 25, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.11(+0.73%) | |
May 24, 2018 | 14.60 | 14.64 | 14.42 | 14.50 | 648,674 | -0.09(-0.61%) |
May 23, 2018 | 14.29 | 14.64 | 14.27 | 14.59 | 1,747,787 | +0.34(+2.35%) |
May 22, 2018 | 14.23 | 14.35 | 14.19 | 14.26 | 1,420,003 | +0.06(+0.44%) |
May 21, 2018 | 14.17 | 14.28 | 14.07 | 14.19 | 1,394,216 | +0.07(+0.50%) |
May 18, 2018 | 14.27 | 14.27 | 14.07 | 14.12 | 1,533,898 | -0.11(-0.74%) |
May 17, 2018 | 14.40 | 14.48 | 14.19 | 14.23 | 1,663,741 | -0.15(-1.04%) |
May 16, 2018 | 14.69 | 14.69 | 14.36 | 14.38 | 1,670,440 | -0.26(-1.81%) |
May 15, 2018 | 14.94 | 14.96 | 14.61 | 14.64 | 1,068,673 | -0.34(-2.30%) |
May 14, 2018 | 15.25 | 15.30 | 14.94 | 14.99 | 1,327,261 | -0.29(-1.91%) |
May 11, 2018 | 15.35 | 15.46 | 15.28 | 15.28 | 784,084 | -0.04(-0.29%) |
May 10, 2018 | 15.45 | 15.47 | 15.31 | 15.32 | 1,252,721 | -0.04(-0.29%) |
May 09, 2018 | 15.31 | 15.41 | 15.26 | 15.37 | 966,082 | +0.05(+0.35%) |
May 08, 2018 | 15.42 | 15.42 | 15.29 | 15.32 | 1,377,712 | -0.11(-0.69%) |
May 07, 2018 | 15.40 | 15.53 | 15.32 | 15.42 | 1,297,540 | +0.05(+0.34%) |
May 04, 2018 | 15.27 | 15.41 | 15.24 | 15.37 | 1,425,306 | +0.13(+0.87%) |
May 03, 2018 | 15.24 | 15.34 | 15.17 | 15.24 | 1,217,600 | -0.02(-0.12%) |
May 02, 2018 | 15.44 | 15.49 | 15.21 | 15.25 | 1,220,940 | -0.26(-1.65%) |
May 01, 2018 | 15.39 | 15.55 | 15.31 | 15.51 | 1,979,909 | +0.13(+0.86%) |
Apr 30, 2018 | 15.49 | 15.57 | 15.36 | 15.38 | 1,993,530 | -0.08(-0.51%) |
Apr 27, 2018 | 15.32 | 15.55 | 15.27 | 15.46 | 2,800,442 | +0.10(+0.63%) |
Apr 26, 2018 | 15.19 | 15.51 | 14.99 | 15.36 | 6,507,517 | +0.25(+1.64%) |
Apr 25, 2018 | 15.02 | 15.18 | 14.87 | 15.11 | 4,018,346 | +0.06(+0.41%) |
Apr 24, 2018 | 14.73 | 15.08 | 14.69 | 15.05 | 3,508,575 | +0.35(+2.40%) |
Apr 23, 2018 | 14.56 | 14.79 | 14.53 | 14.70 | 1,868,436 | +0.12(+0.85%) |
Apr 20, 2018 | 14.76 | 14.78 | 14.45 | 14.57 | 1,218,429 | -0.14(-0.96%) |
Apr 19, 2018 | 14.77 | 14.82 | 14.50 | 14.72 | 1,624,170 | -0.06(-0.42%) |
Apr 18, 2018 | 14.73 | 14.82 | 14.71 | 14.78 | 1,456,973 | +0.08(+0.54%) |
Apr 17, 2018 | 14.69 | 14.83 | 14.59 | 14.70 | 772,233 | +0.04(+0.24%) |
Apr 16, 2018 | 14.53 | 14.72 | 14.47 | 14.66 | 983,446 | +0.17(+1.16%) |
Apr 13, 2018 | 14.45 | 14.54 | 14.37 | 14.49 | 686,928 | +0.05(+0.37%) |
Apr 12, 2018 | 14.64 | 14.64 | 14.33 | 14.44 | 831,670 | -0.19(-1.33%) |
Apr 11, 2018 | 14.52 | 14.71 | 14.52 | 14.64 | 732,262 | +0.11(+0.73%) |
Apr 10, 2018 | 14.62 | 14.66 | 14.50 | 14.53 | 865,868 | -0.08(-0.54%) |
Apr 09, 2018 | 14.64 | 14.71 | 14.54 | 14.61 | 942,893 | -0.01(-0.06%) |
Apr 06, 2018 | 14.67 | 14.84 | 14.57 | 14.62 | 752,237 | -0.10(-0.66%) |
Apr 05, 2018 | 14.78 | 14.82 | 14.58 | 14.72 | 1,000,197 | -0.06(-0.42%) |
Apr 04, 2018 | 14.66 | 14.92 | 14.63 | 14.78 | 884,176 | -0.01(-0.06%) |
Apr 03, 2018 | 14.65 | 14.83 | 14.55 | 14.79 | 1,039,235 | +0.18(+1.21%) |
Apr 02, 2018 | 14.81 | 14.87 | 14.49 | 14.61 | 844,223 | -0.21(-1.43%) |
Mar 29, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.04(-0.30%) | |
Mar 28, 2018 | 14.57 | 14.94 | 14.57 | 14.87 | 1,179,458 | +0.21(+1.45%) |
Mar 27, 2018 | 14.61 | 14.78 | 14.44 | 14.65 | 1,433,165 | +0.04(+0.24%) |
Mar 26, 2018 | 14.55 | 14.64 | 14.42 | 14.62 | 1,881,963 | +0.22(+1.53%) |
Mar 23, 2018 | 14.72 | 14.75 | 14.35 | 14.40 | 1,211,194 | -0.36(-2.45%) |
Mar 22, 2018 | 14.94 | 15.09 | 14.70 | 14.76 | 1,124,190 | -0.21(-1.41%) |
Mar 21, 2018 | 15.07 | 15.09 | 14.91 | 14.97 | 856,766 | -0.08(-0.53%) |
Mar 20, 2018 | 15.23 | 15.25 | 15.01 | 15.05 | 1,347,464 | -0.16(-1.04%) |
Mar 19, 2018 | 15.27 | 15.27 | 15.09 | 15.21 | 822,869 | -0.05(-0.35%) |
Mar 16, 2018 | 15.11 | 15.29 | 15.03 | 15.26 | 1,177,042 | +0.12(+0.82%) |
Mar 15, 2018 | 15.09 | 15.24 | 15.05 | 15.14 | 1,539,528 | +0.04(+0.29%) |
Mar 14, 2018 | 15.07 | 15.30 | 15.04 | 15.09 | 2,974,143 | +0.09(+0.62%) |
Mar 13, 2018 | 14.83 | 15.02 | 14.71 | 15.00 | 1,508,873 | +0.23(+1.54%) |
Mar 12, 2018 | 14.75 | 14.84 | 14.65 | 14.77 | 1,101,174 | +0.05(+0.36%) |
Mar 09, 2018 | 14.79 | 14.84 | 14.54 | 14.72 | 1,942,635 | -0.04(-0.30%) |
Mar 08, 2018 | 14.99 | 15.01 | 14.76 | 14.77 | 913,192 | -0.18(-1.23%) |
Mar 07, 2018 | 14.91 | 14.95 | 1,118,524 | -0.01(-0.06%) | ||
Mar 06, 2018 | 14.79 | 15.03 | 14.73 | 14.96 | 1,165,359 | +0.17(+1.13%) |
Mar 05, 2018 | 14.63 | 14.90 | 14.63 | 14.79 | 1,123,370 | +0.05(+0.36%) |
Mar 02, 2018 | 14.63 | 14.77 | 14.56 | 14.74 | 930,381 | +0.04(+0.30%) |