Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.78 | 16.13 | 15.69 | 16.07 | 1,170,392 | +0.26(+1.65%) |
May 30, 2018 | 15.32 | 15.84 | 15.31 | 15.81 | 3,588,515 | +0.56(+3.66%) |
May 29, 2018 | 15.29 | 15.46 | 15.20 | 15.25 | 1,459,334 | -0.09(-0.55%) |
May 25, 2018 | 15.34 | 15.34 | 15.34 | 0 | -0.13(-0.82%) | |
May 24, 2018 | 15.78 | 15.89 | 15.44 | 15.47 | 1,679,546 | -0.36(-2.25%) |
May 23, 2018 | 15.53 | 15.94 | 15.46 | 15.82 | 1,234,719 | +0.19(+1.22%) |
May 22, 2018 | 15.61 | 15.79 | 15.54 | 15.63 | 1,845,867 | +0.10(+0.62%) |
May 21, 2018 | 15.02 | 15.65 | 14.90 | 15.54 | 1,334,841 | +0.57(+3.84%) |
May 18, 2018 | 14.89 | 15.08 | 14.86 | 14.96 | 1,137,490 | +0.10(+0.68%) |
May 17, 2018 | 14.76 | 15.12 | 14.69 | 14.86 | 761,784 | +0.17(+1.16%) |
May 16, 2018 | 14.48 | 14.74 | 14.48 | 14.69 | 372,019 | +0.21(+1.47%) |
May 15, 2018 | 14.66 | 14.74 | 14.46 | 14.48 | 1,678,746 | -0.25(-1.70%) |
May 14, 2018 | 14.30 | 14.80 | 14.26 | 14.73 | 490,095 | +0.48(+3.36%) |
May 11, 2018 | 14.40 | 14.51 | 14.18 | 14.25 | 392,925 | -0.12(-0.85%) |
May 10, 2018 | 14.40 | 14.56 | 14.36 | 14.37 | 442,635 | +0.04(+0.26%) |
May 09, 2018 | 14.28 | 14.48 | 14.26 | 14.34 | 492,416 | +0.13(+0.90%) |
May 08, 2018 | 14.11 | 14.27 | 13.77 | 14.21 | 638,477 | +0.06(+0.45%) |
May 07, 2018 | 14.09 | 14.37 | 14.09 | 14.14 | 361,282 | +0.11(+0.80%) |
May 04, 2018 | 13.63 | 14.06 | 13.63 | 14.03 | 457,045 | +0.35(+2.52%) |
May 03, 2018 | 14.04 | 14.04 | 13.66 | 13.69 | 660,537 | -0.35(-2.50%) |
May 02, 2018 | 14.24 | 14.32 | 13.99 | 14.04 | 644,129 | -0.28(-1.97%) |
May 01, 2018 | 14.24 | 14.38 | 14.17 | 14.32 | 514,750 | +0.07(+0.52%) |
Apr 30, 2018 | 14.17 | 14.28 | 14.03 | 14.24 | 627,937 | -0.01(-0.04%) |
Apr 27, 2018 | 13.94 | 14.31 | 13.83 | 14.25 | 983,084 | +0.29(+2.05%) |
Apr 26, 2018 | 14.06 | 14.35 | 13.62 | 13.96 | 857,020 | +0.18(+1.31%) |
Apr 25, 2018 | 13.66 | 13.79 | 13.57 | 13.78 | 496,105 | +0.09(+0.66%) |
Apr 24, 2018 | 14.09 | 14.09 | 13.55 | 13.69 | 697,060 | -0.33(-2.39%) |
Apr 23, 2018 | 14.07 | 14.26 | 13.90 | 14.03 | 1,597,661 | +0.05(+0.38%) |
Apr 20, 2018 | 14.37 | 14.37 | 13.93 | 13.97 | 1,046,069 | -0.37(-2.59%) |
Apr 19, 2018 | 14.51 | 14.59 | 14.15 | 14.35 | 826,786 | -0.09(-0.63%) |
Apr 18, 2018 | 14.37 | 14.50 | 14.23 | 14.44 | 1,134,358 | +0.13(+0.93%) |
Apr 17, 2018 | 14.31 | 14.69 | 14.20 | 14.30 | 1,578,617 | +0.08(+0.56%) |
Apr 16, 2018 | 13.41 | 14.24 | 13.25 | 14.22 | 1,350,187 | +0.90(+6.74%) |
Apr 13, 2018 | 13.12 | 13.45 | 13.04 | 13.33 | 1,064,148 | +0.23(+1.74%) |
Apr 12, 2018 | 13.53 | 13.64 | 13.05 | 13.10 | 1,462,989 | -0.35(-2.61%) |
Apr 11, 2018 | 13.23 | 13.55 | 13.20 | 13.45 | 1,507,680 | +0.20(+1.48%) |
Apr 10, 2018 | 13.05 | 13.35 | 12.98 | 13.25 | 1,192,473 | +0.33(+2.55%) |
Apr 09, 2018 | 13.07 | 13.28 | 12.86 | 12.92 | 1,458,319 | -0.21(-1.58%) |
Apr 06, 2018 | 13.47 | 13.51 | 12.92 | 13.13 | 891,612 | -0.37(-2.76%) |
Apr 05, 2018 | 13.35 | 13.69 | 13.30 | 13.50 | 739,975 | +0.16(+1.23%) |
Apr 04, 2018 | 13.26 | 13.40 | 13.15 | 13.34 | 351,188 | -0.06(-0.44%) |
Apr 03, 2018 | 13.55 | 13.57 | 13.17 | 13.39 | 1,466,933 | -0.15(-1.10%) |
Apr 02, 2018 | 13.69 | 13.69 | 13.32 | 13.54 | 848,193 | -0.21(-1.54%) |
Mar 29, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.22(+1.65%) | |
Mar 28, 2018 | 13.21 | 13.61 | 13.07 | 13.53 | 1,096,488 | +0.25(+1.92%) |
Mar 27, 2018 | 13.48 | 13.67 | 13.22 | 13.28 | 923,984 | -0.09(-0.68%) |
Mar 26, 2018 | 13.39 | 13.54 | 13.12 | 13.37 | 1,207,521 | +0.06(+0.44%) |
Mar 23, 2018 | 13.42 | 13.58 | 13.16 | 13.31 | 1,061,137 | -0.14(-1.03%) |
Mar 22, 2018 | 13.67 | 13.73 | 13.42 | 13.45 | 1,196,223 | -0.30(-2.17%) |
Mar 21, 2018 | 13.51 | 13.78 | 13.28 | 13.75 | 1,203,415 | +0.23(+1.73%) |
Mar 20, 2018 | 13.60 | 13.65 | 13.24 | 13.51 | 952,049 | -0.05(-0.35%) |
Mar 19, 2018 | 14.10 | 14.11 | 13.38 | 13.56 | 1,324,098 | -0.52(-3.66%) |
Mar 16, 2018 | 13.99 | 14.32 | 13.86 | 14.07 | 1,314,253 | +0.12(+0.88%) |
Mar 15, 2018 | 14.28 | 14.40 | 13.34 | 13.95 | 2,701,826 | -0.31(-2.20%) |
Mar 14, 2018 | 14.49 | 14.51 | 14.21 | 14.27 | 842,677 | -0.24(-1.65%) |
Mar 13, 2018 | 14.65 | 14.72 | 14.43 | 14.51 | 662,867 | -0.12(-0.80%) |
Mar 12, 2018 | 14.40 | 14.64 | 14.38 | 14.62 | 661,240 | +0.26(+1.81%) |
Mar 09, 2018 | 14.43 | 14.48 | 14.34 | 14.36 | 915,307 | +0.03(+0.18%) |
Mar 08, 2018 | 14.44 | 14.49 | 14.15 | 14.34 | 539,225 | +0.01(+0.07%) |
Mar 07, 2018 | 14.42 | 14.22 | 14.32 | 623,626 | +0.02(+0.15%) | |
Mar 06, 2018 | 14.38 | 14.50 | 14.22 | 14.30 | 756,868 | +0.01(+0.07%) |
Mar 05, 2018 | 14.01 | 14.37 | 14.01 | 14.29 | 1,147,047 | +0.31(+2.20%) |
Mar 02, 2018 | 13.96 | 14.05 | 13.77 | 13.98 | 1,054,431 | -0.02(-0.11%) |