Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.01 | 15.40 | 14.76 | 15.20 | 362,247 | +0.31(+2.08%) |
May 30, 2018 | 14.57 | 14.99 | 14.50 | 14.89 | 222,044 | +0.42(+2.87%) |
May 29, 2018 | 13.73 | 14.51 | 13.71 | 14.47 | 328,504 | +0.75(+5.48%) |
May 25, 2018 | 13.72 | 13.72 | 13.72 | 0 | +1.17(+9.30%) | |
May 24, 2018 | 12.95 | 13.28 | 12.43 | 12.56 | 532,990 | -0.45(-3.45%) |
May 23, 2018 | 13.29 | 13.43 | 12.86 | 13.00 | 302,752 | -0.28(-2.09%) |
May 22, 2018 | 13.45 | 13.78 | 13.20 | 13.28 | 389,320 | -0.16(-1.18%) |
May 21, 2018 | 13.70 | 14.05 | 13.35 | 13.44 | 297,675 | -0.18(-1.35%) |
May 18, 2018 | 13.60 | 13.82 | 13.56 | 13.62 | 45,386 | -0.01(-0.05%) |
May 17, 2018 | 13.39 | 13.78 | 13.39 | 13.63 | 41,597 | +0.15(+1.08%) |
May 16, 2018 | 13.77 | 13.88 | 13.37 | 13.49 | 110,208 | -0.21(-1.54%) |
May 15, 2018 | 13.78 | 13.89 | 13.60 | 13.70 | 50,689 | -0.13(-0.91%) |
May 14, 2018 | 13.94 | 14.12 | 13.68 | 13.82 | 43,979 | -0.10(-0.71%) |
May 11, 2018 | 14.07 | 14.24 | 13.85 | 13.92 | 73,716 | -0.01(-0.05%) |
May 10, 2018 | 13.97 | 14.24 | 13.78 | 13.93 | 78,449 | -0.04(-0.28%) |
May 09, 2018 | 13.51 | 14.01 | 13.51 | 13.97 | 69,639 | +0.38(+2.77%) |
May 08, 2018 | 13.64 | 13.64 | 13.31 | 13.59 | 173,186 | +0.06(+0.44%) |
May 07, 2018 | 13.47 | 13.81 | 13.46 | 13.53 | 32,692 | +0.01(+0.10%) |
May 04, 2018 | 13.37 | 13.55 | 13.37 | 13.52 | 66,281 | +0.10(+0.74%) |
May 03, 2018 | 13.71 | 13.71 | 13.31 | 13.42 | 57,583 | -0.23(-1.69%) |
May 02, 2018 | 13.79 | 13.85 | 13.61 | 13.65 | 41,201 | -0.13(-0.96%) |
May 01, 2018 | 13.62 | 13.81 | 13.54 | 13.78 | 50,163 | +0.06(+0.43%) |
Apr 30, 2018 | 13.79 | 13.88 | 13.62 | 13.72 | 92,706 | +0.06(+0.43%) |
Apr 27, 2018 | 13.78 | 13.84 | 13.61 | 13.66 | 61,911 | -0.12(-0.86%) |
Apr 26, 2018 | 14.20 | 14.20 | 13.67 | 13.78 | 74,985 | -0.20(-1.41%) |
Apr 25, 2018 | 13.95 | 14.19 | 13.62 | 13.98 | 72,718 | -0.07(-0.47%) |
Apr 24, 2018 | 14.81 | 15.47 | 13.85 | 14.05 | 74,538 | -0.36(-2.47%) |
Apr 23, 2018 | 14.80 | 14.97 | 14.36 | 14.40 | 208,600 | -0.27(-1.84%) |
Apr 20, 2018 | 15.13 | 15.13 | 14.46 | 14.67 | 763,354 | -0.07(-0.45%) |
Apr 19, 2018 | 15.17 | 15.44 | 14.67 | 14.74 | 72,006 | -0.41(-2.70%) |
Apr 18, 2018 | 14.76 | 15.43 | 14.60 | 15.15 | 72,048 | +0.43(+2.91%) |
Apr 17, 2018 | 14.67 | 15.04 | 14.59 | 14.72 | 80,402 | +0.15(+1.04%) |
Apr 16, 2018 | 14.75 | 14.80 | 14.36 | 14.57 | 52,046 | -0.09(-0.58%) |
Apr 13, 2018 | 14.63 | 14.85 | 14.27 | 14.65 | 186,625 | +0.05(+0.32%) |
Apr 12, 2018 | 14.26 | 14.67 | 14.22 | 14.61 | 234,477 | +0.42(+2.93%) |
Apr 11, 2018 | 14.31 | 14.39 | 14.13 | 14.19 | 53,158 | -0.20(-1.38%) |
Apr 10, 2018 | 14.07 | 14.42 | 14.05 | 14.39 | 49,393 | +0.51(+3.71%) |
Apr 09, 2018 | 14.25 | 14.41 | 13.77 | 13.87 | 80,809 | -0.30(-2.14%) |
Apr 06, 2018 | 14.21 | 14.61 | 14.14 | 14.18 | 59,595 | -0.06(-0.42%) |
Apr 05, 2018 | 14.02 | 14.39 | 13.96 | 14.24 | 53,346 | +0.22(+1.55%) |
Apr 04, 2018 | 13.70 | 14.12 | 13.70 | 14.02 | 54,755 | +0.17(+1.24%) |
Apr 03, 2018 | 13.91 | 14.13 | 13.75 | 13.85 | 46,951 | -0.05(-0.38%) |
Apr 02, 2018 | 13.92 | 14.14 | 13.68 | 13.90 | 54,953 | -0.06(-0.42%) |
Mar 29, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.20(+1.49%) | |
Mar 28, 2018 | 14.05 | 14.05 | 13.45 | 13.76 | 107,073 | -0.39(-2.75%) |
Mar 27, 2018 | 13.56 | 14.38 | 13.56 | 14.15 | 147,591 | +0.65(+4.84%) |
Mar 26, 2018 | 14.05 | 14.14 | 13.09 | 13.49 | 181,355 | -0.32(-2.29%) |
Mar 23, 2018 | 14.65 | 14.69 | 13.72 | 13.81 | 163,786 | -0.82(-5.59%) |
Mar 22, 2018 | 14.90 | 15.11 | 14.46 | 14.63 | 105,443 | -0.24(-1.64%) |
Mar 21, 2018 | 14.71 | 14.95 | 14.54 | 14.87 | 87,664 | +0.04(+0.27%) |
Mar 20, 2018 | 15.09 | 15.13 | 14.74 | 14.83 | 200,262 | -0.24(-1.58%) |
Mar 19, 2018 | 14.87 | 15.13 | 14.57 | 15.07 | 132,449 | +0.02(+0.13%) |
Mar 16, 2018 | 14.71 | 15.07 | 14.52 | 15.05 | 153,568 | +0.34(+2.33%) |
Mar 15, 2018 | 14.96 | 15.23 | 14.62 | 14.71 | 57,830 | -0.20(-1.33%) |
Mar 14, 2018 | 14.98 | 15.07 | 14.78 | 14.90 | 53,002 | +0.08(+0.53%) |
Mar 13, 2018 | 15.11 | 15.23 | 14.78 | 14.82 | 56,417 | -0.28(-1.88%) |
Mar 12, 2018 | 15.62 | 15.74 | 14.80 | 15.11 | 111,574 | -0.48(-3.09%) |
Mar 09, 2018 | 15.92 | 15.92 | 15.33 | 15.59 | 79,891 | +0.12(+0.77%) |
Mar 08, 2018 | 15.18 | 15.55 | 14.93 | 15.47 | 87,458 | +0.34(+2.27%) |
Mar 07, 2018 | 15.35 | 15.04 | 15.13 | 49,597 | -0.20(-1.29%) | |
Mar 06, 2018 | 15.55 | 15.62 | 14.84 | 15.33 | 90,500 | +0.16(+1.04%) |
Mar 05, 2018 | 14.76 | 15.37 | 14.68 | 15.17 | 118,260 | +0.36(+2.40%) |
Mar 02, 2018 | 14.78 | 15.22 | 14.62 | 14.81 | 82,272 | +0.03(+0.22%) |