Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.04 | 16.39 | 15.95 | 16.34 | 1,151,582 | +0.26(+1.65%) |
May 30, 2018 | 15.57 | 16.10 | 15.56 | 16.07 | 3,530,843 | +0.57(+3.66%) |
May 29, 2018 | 15.54 | 15.71 | 15.45 | 15.50 | 1,435,880 | -0.09(-0.55%) |
May 25, 2018 | 15.59 | 15.59 | 15.59 | 0 | -0.13(-0.82%) | |
May 24, 2018 | 16.04 | 16.15 | 15.69 | 15.72 | 1,652,553 | -0.36(-2.25%) |
May 23, 2018 | 15.78 | 16.20 | 15.71 | 16.08 | 1,214,875 | +0.19(+1.22%) |
May 22, 2018 | 15.86 | 16.05 | 15.80 | 15.89 | 1,816,202 | +0.10(+0.62%) |
May 21, 2018 | 15.26 | 15.90 | 15.15 | 15.79 | 1,313,388 | +0.58(+3.84%) |
May 18, 2018 | 15.14 | 15.33 | 15.10 | 15.21 | 1,119,209 | +0.10(+0.68%) |
May 17, 2018 | 15.00 | 15.36 | 14.93 | 15.10 | 749,541 | +0.17(+1.16%) |
May 16, 2018 | 14.72 | 14.99 | 14.72 | 14.93 | 366,040 | +0.22(+1.47%) |
May 15, 2018 | 14.90 | 14.98 | 14.70 | 14.72 | 1,651,766 | -0.25(-1.70%) |
May 14, 2018 | 14.54 | 15.04 | 14.49 | 14.97 | 482,219 | +0.49(+3.36%) |
May 11, 2018 | 14.63 | 14.75 | 14.41 | 14.48 | 386,610 | -0.12(-0.85%) |
May 10, 2018 | 14.63 | 14.80 | 14.59 | 14.61 | 435,522 | +0.04(+0.26%) |
May 09, 2018 | 14.52 | 14.72 | 14.49 | 14.57 | 484,502 | +0.13(+0.90%) |
May 08, 2018 | 14.34 | 14.50 | 14.00 | 14.44 | 628,216 | +0.06(+0.45%) |
May 07, 2018 | 14.32 | 14.60 | 14.32 | 14.38 | 355,475 | +0.11(+0.80%) |
May 04, 2018 | 13.86 | 14.29 | 13.85 | 14.26 | 449,699 | +0.35(+2.52%) |
May 03, 2018 | 14.27 | 14.27 | 13.88 | 13.91 | 649,921 | -0.36(-2.50%) |
May 02, 2018 | 14.47 | 14.56 | 14.22 | 14.27 | 633,777 | -0.29(-1.97%) |
May 01, 2018 | 14.48 | 14.61 | 14.40 | 14.55 | 506,478 | +0.08(+0.52%) |
Apr 30, 2018 | 14.40 | 14.52 | 14.26 | 14.48 | 617,846 | -0.01(-0.04%) |
Apr 27, 2018 | 14.16 | 14.55 | 14.06 | 14.48 | 967,284 | +0.29(+2.05%) |
Apr 26, 2018 | 14.29 | 14.59 | 13.85 | 14.19 | 843,246 | +0.18(+1.31%) |
Apr 25, 2018 | 13.88 | 14.02 | 13.79 | 14.01 | 488,132 | +0.09(+0.66%) |
Apr 24, 2018 | 14.32 | 14.32 | 13.78 | 13.92 | 685,857 | -0.34(-2.39%) |
Apr 23, 2018 | 14.30 | 14.49 | 14.13 | 14.26 | 1,571,985 | +0.05(+0.38%) |
Apr 20, 2018 | 14.60 | 14.60 | 14.15 | 14.20 | 1,029,257 | -0.38(-2.59%) |
Apr 19, 2018 | 14.74 | 14.83 | 14.39 | 14.58 | 813,499 | -0.09(-0.63%) |
Apr 18, 2018 | 14.61 | 14.74 | 14.46 | 14.67 | 1,116,128 | +0.13(+0.93%) |
Apr 17, 2018 | 14.55 | 14.93 | 14.43 | 14.54 | 1,553,246 | +0.08(+0.56%) |
Apr 16, 2018 | 13.62 | 14.47 | 13.47 | 14.46 | 1,328,488 | +0.91(+6.74%) |
Apr 13, 2018 | 13.33 | 13.67 | 13.26 | 13.54 | 1,047,046 | +0.23(+1.74%) |
Apr 12, 2018 | 13.75 | 13.86 | 13.26 | 13.31 | 1,439,476 | -0.36(-2.61%) |
Apr 11, 2018 | 13.45 | 13.77 | 13.41 | 13.67 | 1,483,449 | +0.20(+1.48%) |
Apr 10, 2018 | 13.26 | 13.57 | 13.20 | 13.47 | 1,173,308 | +0.33(+2.55%) |
Apr 09, 2018 | 13.28 | 13.50 | 13.07 | 13.13 | 1,434,882 | -0.21(-1.58%) |
Apr 06, 2018 | 13.69 | 13.73 | 13.13 | 13.34 | 877,283 | -0.38(-2.75%) |
Apr 05, 2018 | 13.57 | 13.91 | 13.52 | 13.72 | 728,082 | +0.17(+1.24%) |
Apr 04, 2018 | 13.48 | 13.62 | 13.37 | 13.55 | 345,544 | -0.06(-0.44%) |
Apr 03, 2018 | 13.77 | 13.79 | 13.38 | 13.61 | 1,443,358 | -0.15(-1.10%) |
Apr 02, 2018 | 13.92 | 13.92 | 13.54 | 13.76 | 834,561 | -0.22(-1.54%) |
Mar 29, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.23(+1.65%) | |
Mar 28, 2018 | 13.42 | 13.84 | 13.28 | 13.75 | 1,078,865 | +0.26(+1.92%) |
Mar 27, 2018 | 13.70 | 13.89 | 13.44 | 13.49 | 909,134 | -0.09(-0.68%) |
Mar 26, 2018 | 13.61 | 13.76 | 13.34 | 13.59 | 1,188,115 | +0.06(+0.44%) |
Mar 23, 2018 | 13.64 | 13.80 | 13.37 | 13.53 | 1,044,083 | -0.14(-1.03%) |
Mar 22, 2018 | 13.89 | 13.95 | 13.64 | 13.67 | 1,176,999 | -0.30(-2.16%) |
Mar 21, 2018 | 13.73 | 14.01 | 13.50 | 13.97 | 1,184,074 | +0.24(+1.73%) |
Mar 20, 2018 | 13.82 | 13.87 | 13.45 | 13.73 | 936,748 | -0.05(-0.35%) |
Mar 19, 2018 | 14.33 | 14.34 | 13.60 | 13.78 | 1,302,818 | -0.52(-3.66%) |
Mar 16, 2018 | 14.22 | 14.55 | 14.09 | 14.30 | 1,293,131 | +0.12(+0.88%) |
Mar 15, 2018 | 14.52 | 14.63 | 13.56 | 14.18 | 2,658,404 | -0.32(-2.20%) |
Mar 14, 2018 | 14.73 | 14.74 | 14.45 | 14.50 | 829,134 | -0.24(-1.65%) |
Mar 13, 2018 | 14.89 | 14.96 | 14.67 | 14.74 | 652,213 | -0.12(-0.80%) |
Mar 12, 2018 | 14.63 | 14.88 | 14.61 | 14.86 | 650,613 | +0.26(+1.81%) |
Mar 09, 2018 | 14.66 | 14.72 | 14.57 | 14.60 | 900,597 | +0.03(+0.19%) |
Mar 08, 2018 | 14.67 | 14.73 | 14.39 | 14.57 | 530,559 | +0.01(+0.07%) |
Mar 07, 2018 | 14.66 | 14.45 | 14.56 | 613,603 | +0.02(+0.15%) | |
Mar 06, 2018 | 14.61 | 14.74 | 14.46 | 14.54 | 744,704 | +0.01(+0.07%) |
Mar 05, 2018 | 14.24 | 14.60 | 14.24 | 14.53 | 1,128,613 | +0.31(+2.20%) |
Mar 02, 2018 | 14.19 | 14.28 | 14.00 | 14.21 | 1,037,485 | -0.02(-0.11%) |