Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 14.80 | 14.80 | 14.80 | 28 | -0.43(-2.79%) | |
May 29, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 204 | -0.32(-2.09%) |
May 24, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.15(+0.97%) | |
May 23, 2018 | 15.45 | 15.85 | 15.40 | 15.40 | 2,468 | -0.50(-3.14%) |
May 22, 2018 | 16.05 | 16.05 | 15.80 | 15.90 | 813 | +0.15(+0.95%) |
May 21, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 147 | +0.00(+0.00%) |
May 18, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 2,635 | -0.07(-0.47%) |
May 17, 2018 | 15.82 | 15.82 | 15.82 | 15.82 | 344 | +0.28(+1.78%) |
May 16, 2018 | 15.60 | 15.91 | 15.41 | 15.55 | 10,526 | -0.16(-1.01%) |
May 14, 2018 | 15.71 | 15.71 | 15.71 | 7 | -0.40(-2.45%) | |
May 11, 2018 | 16.05 | 16.10 | 15.35 | 16.10 | 5,118 | +0.35(+2.22%) |
May 10, 2018 | 15.15 | 16.20 | 15.15 | 15.75 | 3,810 | +0.30(+1.94%) |
May 09, 2018 | 15.80 | 16.30 | 15.45 | 15.45 | 2,046 | -0.65(-4.04%) |
May 08, 2018 | 15.70 | 16.10 | 15.42 | 16.10 | 3,268 | +0.35(+2.22%) |
May 07, 2018 | 16.20 | 16.25 | 15.40 | 15.75 | 4,600 | -0.10(-0.63%) |
May 04, 2018 | 16.15 | 16.25 | 15.85 | 15.85 | 1,306 | +0.20(+1.28%) |
May 03, 2018 | 15.55 | 15.65 | 15.55 | 15.65 | 277 | +0.10(+0.64%) |
May 02, 2018 | 15.65 | 16.15 | 15.55 | 15.55 | 1,906 | -0.25(-1.58%) |
May 01, 2018 | 15.55 | 15.80 | 15.45 | 15.80 | 2,438 | -0.15(-0.94%) |
Apr 30, 2018 | 15.91 | 16.00 | 15.51 | 15.95 | 3,126 | +0.10(+0.63%) |
Apr 27, 2018 | 15.90 | 16.20 | 15.25 | 15.85 | 9,785 | +0.25(+1.60%) |
Apr 26, 2018 | 14.45 | 15.65 | 14.45 | 15.60 | 25,205 | +1.05(+7.22%) |
Apr 25, 2018 | 14.50 | 14.85 | 14.45 | 14.55 | 3,874 | +0.00(+0.00%) |
Apr 24, 2018 | 15.65 | 15.65 | 14.55 | 14.55 | 8,601 | -0.35(-2.35%) |
Apr 23, 2018 | 15.15 | 15.50 | 14.50 | 14.90 | 7,265 | +0.30(+2.05%) |
Apr 20, 2018 | 14.75 | 15.30 | 14.30 | 14.60 | 12,091 | +0.05(+0.34%) |
Apr 19, 2018 | 14.55 | 14.55 | 14.45 | 14.55 | 1,212 | +0.20(+1.39%) |
Apr 18, 2018 | 14.60 | 15.25 | 14.25 | 14.35 | 8,237 | -0.25(-1.71%) |
Apr 17, 2018 | 13.40 | 15.05 | 13.40 | 14.60 | 8,672 | +1.15(+8.55%) |
Apr 16, 2018 | 14.05 | 14.15 | 12.70 | 13.45 | 30,911 | -0.65(-4.61%) |
Apr 13, 2018 | 14.95 | 15.00 | 14.10 | 14.10 | 29,774 | -0.90(-6.00%) |
Apr 12, 2018 | 15.65 | 15.77 | 15.00 | 15.00 | 24,461 | -0.70(-4.46%) |
Apr 11, 2018 | 16.00 | 16.00 | 15.60 | 15.70 | 6,825 | -0.22(-1.39%) |
Apr 10, 2018 | 16.00 | 16.00 | 15.75 | 15.92 | 4,282 | -0.08(-0.49%) |
Apr 09, 2018 | 16.00 | 16.30 | 16.00 | 16.00 | 3,729 | +0.10(+0.63%) |
Apr 06, 2018 | 15.90 | 15.90 | 15.90 | 15.90 | 326 | +0.03(+0.21%) |
Apr 05, 2018 | 16.50 | 16.50 | 15.65 | 15.87 | 2,871 | -0.12(-0.74%) |
Apr 04, 2018 | 16.10 | 16.20 | 15.40 | 15.98 | 9,136 | -0.41(-2.50%) |
Apr 03, 2018 | 16.40 | 16.80 | 16.35 | 16.39 | 2,806 | -0.66(-3.84%) |
Apr 02, 2018 | 17.05 | 17.05 | 17.05 | 17.05 | 566 | -0.25(-1.45%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) | |
Mar 28, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 653 | +0.15(+0.88%) |
Mar 27, 2018 | 16.97 | 17.30 | 16.97 | 17.10 | 1,370 | +0.19(+1.14%) |
Mar 26, 2018 | 16.85 | 16.95 | 16.65 | 16.91 | 4,338 | -0.29(-1.70%) |
Mar 23, 2018 | 17.30 | 17.30 | 17.20 | 17.20 | 2,896 | -0.05(-0.29%) |
Mar 22, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 321 | -0.04(-0.24%) |
Mar 21, 2018 | 17.13 | 17.30 | 16.96 | 17.29 | 4,669 | -0.05(-0.30%) |
Mar 20, 2018 | 17.20 | 17.34 | 17.05 | 17.34 | 1,674 | +0.16(+0.96%) |
Mar 19, 2018 | 17.05 | 17.18 | 17.05 | 17.18 | 5,017 | +0.48(+2.87%) |
Mar 16, 2018 | 17.14 | 17.20 | 16.70 | 16.70 | 3,285 | -0.30(-1.76%) |
Mar 15, 2018 | 16.50 | 17.03 | 16.37 | 17.00 | 12,887 | +0.70(+4.29%) |
Mar 13, 2018 | 16.30 | 16.30 | 16.30 | 129 | -0.30(-1.81%) | |
Mar 12, 2018 | 16.55 | 16.60 | 16.30 | 16.60 | 10,889 | -0.10(-0.60%) |
Mar 09, 2018 | 16.25 | 17.00 | 16.25 | 16.70 | 3,313 | +0.60(+3.73%) |
Mar 08, 2018 | 15.90 | 16.25 | 15.90 | 16.10 | 2,740 | +0.70(+4.55%) |
Mar 07, 2018 | 16.25 | 15.36 | 15.40 | 36,590 | +0.80(+5.48%) | |
Mar 06, 2018 | 14.70 | 14.70 | 14.60 | 14.60 | 708 | +0.20(+1.39%) |
Mar 05, 2018 | 14.42 | 14.42 | 14.40 | 14.40 | 842 | -0.11(-0.79%) |
Mar 02, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 376 | +0.09(+0.64%) |