Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.61 | 13.61 | 13.08 | 13.08 | 73,647 | -0.31(-2.31%) |
May 30, 2018 | 13.51 | 13.53 | 13.20 | 13.39 | 76,748 | -0.03(-0.21%) |
May 29, 2018 | 13.82 | 13.82 | 13.25 | 13.42 | 59,159 | -0.49(-3.51%) |
May 25, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.06(+0.40%) | |
May 24, 2018 | 14.18 | 14.27 | 13.55 | 13.85 | 76,158 | -0.32(-2.24%) |
May 23, 2018 | 13.77 | 14.41 | 13.35 | 14.17 | 96,624 | +0.32(+2.34%) |
May 22, 2018 | 14.10 | 14.10 | 13.32 | 13.84 | 90,623 | -0.13(-0.94%) |
May 21, 2018 | 14.09 | 14.64 | 13.41 | 13.97 | 68,993 | -0.09(-0.64%) |
May 18, 2018 | 14.37 | 14.37 | 13.90 | 14.06 | 41,696 | -0.33(-2.30%) |
May 17, 2018 | 14.72 | 14.75 | 14.28 | 14.39 | 96,235 | -0.21(-1.41%) |
May 16, 2018 | 14.47 | 15.12 | 14.27 | 14.60 | 166,516 | +0.14(+0.95%) |
May 15, 2018 | 14.24 | 14.54 | 13.92 | 14.46 | 72,245 | +0.19(+1.30%) |
May 14, 2018 | 13.90 | 14.68 | 13.84 | 14.28 | 146,402 | +0.04(+0.29%) |
May 11, 2018 | 14.73 | 14.73 | 13.89 | 14.24 | 85,516 | -0.44(-3.00%) |
May 10, 2018 | 14.32 | 14.74 | 14.32 | 14.68 | 74,522 | +0.46(+3.24%) |
May 09, 2018 | 14.81 | 15.01 | 14.06 | 14.21 | 70,010 | -0.52(-3.55%) |
May 08, 2018 | 14.80 | 14.94 | 12.42 | 14.74 | 441,022 | -0.06(-0.37%) |
May 07, 2018 | 14.68 | 14.94 | 14.46 | 14.79 | 192,381 | +0.12(+0.80%) |
May 04, 2018 | 14.48 | 15.53 | 14.43 | 14.68 | 108,857 | +0.08(+0.57%) |
May 03, 2018 | 14.94 | 15.12 | 14.12 | 14.59 | 124,357 | -0.38(-2.53%) |
May 02, 2018 | 15.55 | 15.63 | 14.86 | 14.97 | 146,408 | -0.58(-3.72%) |
May 01, 2018 | 15.65 | 15.94 | 15.51 | 15.55 | 26,230 | -0.25(-1.57%) |
Apr 30, 2018 | 16.28 | 16.35 | 15.80 | 15.80 | 86,705 | -0.45(-2.80%) |
Apr 27, 2018 | 16.53 | 16.81 | 16.25 | 16.25 | 82,566 | -0.17(-1.01%) |
Apr 26, 2018 | 17.08 | 17.08 | 15.99 | 16.42 | 120,315 | -0.70(-4.10%) |
Apr 25, 2018 | 16.85 | 17.12 | 15.96 | 17.12 | 311,078 | +0.29(+1.72%) |
Apr 24, 2018 | 16.91 | 16.95 | 16.55 | 16.83 | 74,365 | +0.00(+0.00%) |
Apr 23, 2018 | 16.78 | 17.13 | 16.25 | 16.83 | 40,611 | +0.31(+1.87%) |
Apr 20, 2018 | 17.03 | 17.08 | 16.42 | 16.52 | 29,688 | -0.47(-2.79%) |
Apr 19, 2018 | 17.44 | 17.44 | 16.74 | 17.00 | 71,186 | -0.23(-1.36%) |
Apr 18, 2018 | 17.09 | 17.39 | 17.00 | 17.23 | 43,339 | +0.19(+1.09%) |
Apr 17, 2018 | 17.11 | 17.90 | 17.04 | 17.04 | 152,737 | -0.04(-0.24%) |
Apr 16, 2018 | 17.46 | 17.55 | 16.72 | 17.09 | 76,963 | -0.19(-1.08%) |
Apr 13, 2018 | 17.68 | 17.79 | 17.13 | 17.27 | 101,376 | -0.41(-2.34%) |
Apr 12, 2018 | 17.47 | 17.70 | 17.07 | 17.68 | 39,905 | +0.29(+1.66%) |
Apr 11, 2018 | 17.55 | 17.63 | 17.39 | 17.39 | 51,657 | -0.13(-0.75%) |
Apr 10, 2018 | 17.43 | 17.55 | 17.33 | 17.53 | 97,987 | +0.10(+0.55%) |
Apr 09, 2018 | 17.55 | 17.64 | 17.21 | 17.43 | 123,710 | -0.02(-0.12%) |
Apr 06, 2018 | 17.42 | 17.53 | 17.06 | 17.45 | 115,454 | +0.03(+0.20%) |
Apr 05, 2018 | 17.21 | 17.64 | 17.06 | 17.42 | 181,222 | +0.28(+1.61%) |
Apr 04, 2018 | 16.58 | 17.36 | 16.52 | 17.14 | 70,694 | +0.39(+2.34%) |
Apr 03, 2018 | 16.41 | 16.75 | 16.14 | 16.75 | 150,401 | +0.39(+2.36%) |
Apr 02, 2018 | 16.36 | 16.99 | 16.02 | 16.36 | 45,049 | +0.08(+0.51%) |
Mar 29, 2018 | 16.28 | 16.28 | 16.28 | 0 | +0.34(+2.12%) | |
Mar 28, 2018 | 16.22 | 16.35 | 15.78 | 15.94 | 74,317 | -0.17(-1.03%) |
Mar 27, 2018 | 16.09 | 16.37 | 15.89 | 16.11 | 98,999 | +0.07(+0.43%) |
Mar 26, 2018 | 16.17 | 16.32 | 15.76 | 16.04 | 86,141 | +0.02(+0.13%) |
Mar 23, 2018 | 15.94 | 17.16 | 15.82 | 16.02 | 492,468 | +0.19(+1.17%) |
Mar 22, 2018 | 16.39 | 16.91 | 15.54 | 15.83 | 570,708 | -0.48(-2.91%) |
Mar 21, 2018 | 16.95 | 16.95 | 16.21 | 16.31 | 341,873 | -0.56(-3.31%) |
Mar 20, 2018 | 17.42 | 17.73 | 16.64 | 16.86 | 155,169 | -0.65(-3.73%) |
Mar 19, 2018 | 18.10 | 18.10 | 17.21 | 17.52 | 90,376 | -0.57(-3.16%) |
Mar 16, 2018 | 17.92 | 18.23 | 17.66 | 18.09 | 77,724 | +0.23(+1.27%) |
Mar 15, 2018 | 17.73 | 18.30 | 17.56 | 17.86 | 148,946 | +0.15(+0.86%) |
Mar 14, 2018 | 17.96 | 17.96 | 17.33 | 17.71 | 75,734 | -0.14(-0.81%) |
Mar 13, 2018 | 17.95 | 18.00 | 17.70 | 17.86 | 75,789 | -0.05(-0.31%) |
Mar 12, 2018 | 18.13 | 18.23 | 17.76 | 17.91 | 87,342 | -0.02(-0.12%) |
Mar 09, 2018 | 17.97 | 18.18 | 17.86 | 17.93 | 77,455 | -0.03(-0.19%) |
Mar 08, 2018 | 18.32 | 18.45 | 17.83 | 17.97 | 80,687 | -0.27(-1.47%) |
Mar 07, 2018 | 17.83 | 18.23 | 54,236 | +0.03(+0.15%) | ||
Mar 06, 2018 | 18.21 | 18.40 | 18.05 | 18.21 | 90,615 | +0.23(+1.30%) |
Mar 05, 2018 | 18.30 | 18.30 | 17.86 | 17.97 | 57,323 | -0.21(-1.14%) |
Mar 02, 2018 | 18.55 | 18.55 | 18.00 | 18.18 | 140,510 | -0.55(-2.94%) |