Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.72 | 14.74 | 14.64 | 14.68 | 10,033 | +0.21(+1.48%) |
May 30, 2018 | 14.42 | 14.47 | 14.34 | 14.47 | 8,588 | +0.05(+0.32%) |
May 29, 2018 | 14.61 | 14.61 | 14.36 | 14.42 | 34,471 | -0.18(-1.24%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.03%) | |
May 24, 2018 | 14.68 | 14.68 | 14.59 | 14.60 | 6,380 | -0.15(-1.00%) |
May 23, 2018 | 14.75 | 14.80 | 14.69 | 14.75 | 10,467 | -0.33(-2.20%) |
May 22, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 5,861 | -0.09(-0.57%) |
May 21, 2018 | 15.11 | 15.19 | 15.11 | 15.16 | 9,587 | +0.10(+0.64%) |
May 18, 2018 | 15.06 | 15.07 | 15.06 | 15.07 | 774 | +0.13(+0.88%) |
May 17, 2018 | 15.00 | 15.00 | 14.92 | 14.94 | 2,135 | -0.20(-1.35%) |
May 16, 2018 | 15.10 | 15.14 | 15.10 | 15.14 | 347 | +0.03(+0.20%) |
May 15, 2018 | 15.18 | 15.18 | 15.09 | 15.11 | 4,700 | -0.25(-1.65%) |
May 14, 2018 | 15.26 | 15.40 | 15.26 | 15.36 | 18,653 | +0.20(+1.32%) |
May 11, 2018 | 15.16 | 15.20 | 15.15 | 15.16 | 3,999 | -0.10(-0.69%) |
May 10, 2018 | 15.16 | 15.27 | 15.16 | 15.27 | 1,753 | +0.24(+1.57%) |
May 09, 2018 | 15.09 | 15.09 | 14.98 | 15.03 | 3,875 | +0.00(+0.00%) |
May 08, 2018 | 14.96 | 15.03 | 14.96 | 15.03 | 20,637 | +0.29(+1.99%) |
May 07, 2018 | 14.71 | 14.76 | 14.71 | 14.74 | 2,853 | +0.13(+0.86%) |
May 04, 2018 | 14.42 | 14.61 | 14.41 | 14.61 | 1,499 | +0.03(+0.18%) |
May 03, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 144 | +0.03(+0.18%) |
May 02, 2018 | 14.61 | 14.61 | 14.41 | 14.56 | 3,036 | -0.19(-1.30%) |
Apr 30, 2018 | 14.75 | 14.75 | 14.75 | 2 | +0.08(+0.55%) | |
Apr 27, 2018 | 14.62 | 14.67 | 14.61 | 14.67 | 1,343 | -0.29(-1.93%) |
Apr 26, 2018 | 14.71 | 14.96 | 14.71 | 14.96 | 6,808 | -0.06(-0.41%) |
Apr 25, 2018 | 15.02 | 15.02 | 14.96 | 15.02 | 1,601 | -0.15(-0.98%) |
Apr 24, 2018 | 15.32 | 15.32 | 15.17 | 15.17 | 3,585 | +0.36(+2.41%) |
Apr 23, 2018 | 14.82 | 14.85 | 14.80 | 14.81 | 15,204 | +0.10(+0.71%) |
Apr 20, 2018 | 14.81 | 14.88 | 14.67 | 14.71 | 3,178 | -0.17(-1.17%) |
Apr 19, 2018 | 14.99 | 14.99 | 14.88 | 14.88 | 734 | +0.03(+0.19%) |
Apr 18, 2018 | 14.80 | 14.86 | 14.79 | 14.86 | 1,861 | -0.09(-0.59%) |
Apr 17, 2018 | 14.96 | 14.98 | 14.88 | 14.95 | 7,471 | +0.03(+0.18%) |
Apr 16, 2018 | 14.91 | 14.92 | 14.81 | 14.92 | 2,215 | -0.24(-1.61%) |
Apr 13, 2018 | 15.35 | 15.35 | 15.16 | 15.16 | 615 | -0.34(-2.17%) |
Apr 12, 2018 | 15.46 | 15.50 | 15.46 | 15.50 | 10,026 | -0.12(-0.75%) |
Apr 11, 2018 | 15.62 | 15.62 | 15.59 | 15.62 | 2,210 | +0.10(+0.63%) |
Apr 10, 2018 | 15.54 | 15.54 | 15.46 | 15.52 | 6,686 | +0.43(+2.88%) |
Apr 09, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 2,729 | +0.04(+0.28%) |
Apr 06, 2018 | 15.09 | 15.09 | 15.04 | 15.04 | 1,297 | -0.30(-1.98%) |
Apr 05, 2018 | 15.29 | 15.35 | 15.17 | 15.35 | 1,847 | +0.07(+0.49%) |
Apr 04, 2018 | 14.99 | 15.28 | 14.99 | 15.27 | 1,451 | +0.10(+0.66%) |
Apr 03, 2018 | 15.09 | 15.17 | 15.09 | 15.17 | 1,365 | +0.26(+1.75%) |
Apr 02, 2018 | 14.90 | 14.93 | 14.89 | 14.91 | 2,254 | -0.58(-3.77%) |
Mar 29, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.62(+4.17%) | |
Mar 28, 2018 | 15.02 | 15.02 | 14.86 | 14.87 | 1,985 | -0.32(-2.14%) |
Mar 27, 2018 | 15.52 | 15.52 | 15.14 | 15.20 | 15,907 | -0.31(-2.02%) |
Mar 26, 2018 | 15.38 | 15.53 | 15.29 | 15.51 | 2,990 | +0.26(+1.71%) |
Mar 23, 2018 | 15.39 | 15.44 | 15.25 | 15.25 | 8,185 | -0.30(-1.96%) |
Mar 22, 2018 | 15.78 | 15.78 | 15.52 | 15.56 | 8,905 | -0.54(-3.36%) |
Mar 21, 2018 | 16.07 | 16.10 | 15.97 | 16.10 | 2,617 | -0.11(-0.70%) |
Mar 20, 2018 | 16.17 | 16.21 | 16.17 | 16.21 | 1,095 | +0.16(+0.98%) |
Mar 19, 2018 | 16.04 | 16.05 | 16.04 | 16.05 | 823 | -0.02(-0.11%) |
Mar 16, 2018 | 16.10 | 16.10 | 16.03 | 16.07 | 5,540 | -0.16(-0.97%) |
Mar 15, 2018 | 16.30 | 16.30 | 16.18 | 16.23 | 4,056 | +0.16(+0.98%) |
Mar 14, 2018 | 16.21 | 16.21 | 16.06 | 16.07 | 7,355 | -0.05(-0.30%) |
Mar 13, 2018 | 16.31 | 16.31 | 16.11 | 16.12 | 4,632 | -0.18(-1.09%) |
Mar 12, 2018 | 16.33 | 16.34 | 16.30 | 16.30 | 11,123 | -0.17(-1.01%) |
Mar 09, 2018 | 16.40 | 16.46 | 16.35 | 16.46 | 6,966 | +0.27(+1.64%) |
Mar 08, 2018 | 16.16 | 16.22 | 16.16 | 16.20 | 2,553 | +0.06(+0.35%) |
Mar 07, 2018 | 16.06 | 16.14 | 16.05 | 16.14 | 3,670 | -0.03(-0.22%) |
Mar 06, 2018 | 16.27 | 16.27 | 16.13 | 16.17 | 4,993 | +0.20(+1.25%) |
Mar 05, 2018 | 15.77 | 16.02 | 15.77 | 15.97 | 6,234 | +0.08(+0.49%) |
Mar 02, 2018 | 15.63 | 15.90 | 15.63 | 15.90 | 7,371 | +0.15(+0.94%) |