Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.67 | 15.67 | 14.19 | 14.24 | 109,673 | -1.39(-8.87%) |
May 30, 2018 | 15.30 | 15.83 | 15.30 | 15.62 | 54,813 | +0.32(+2.08%) |
May 29, 2018 | 15.08 | 15.42 | 15.08 | 15.30 | 55,419 | +0.14(+0.90%) |
May 25, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.34(+2.30%) | |
May 24, 2018 | 14.83 | 14.91 | 14.66 | 14.83 | 37,407 | +0.00(+0.00%) |
May 23, 2018 | 14.76 | 14.94 | 14.69 | 14.83 | 52,166 | +0.02(+0.15%) |
May 22, 2018 | 14.78 | 14.92 | 14.60 | 14.80 | 42,702 | +0.07(+0.46%) |
May 21, 2018 | 14.60 | 14.94 | 14.60 | 14.74 | 54,917 | +0.20(+1.41%) |
May 18, 2018 | 14.71 | 14.71 | 14.26 | 14.53 | 84,676 | -0.11(-0.78%) |
May 17, 2018 | 14.51 | 14.80 | 14.51 | 14.65 | 77,621 | +0.07(+0.47%) |
May 16, 2018 | 14.44 | 14.60 | 14.44 | 14.58 | 123,880 | +0.16(+1.10%) |
May 15, 2018 | 14.44 | 14.62 | 14.33 | 14.42 | 71,945 | -0.02(-0.16%) |
May 14, 2018 | 14.60 | 14.60 | 14.35 | 14.44 | 39,452 | -0.05(-0.31%) |
May 11, 2018 | 14.56 | 14.71 | 14.37 | 14.49 | 66,618 | -0.11(-0.78%) |
May 10, 2018 | 14.60 | 14.74 | 14.53 | 14.60 | 44,393 | +0.00(+0.00%) |
May 09, 2018 | 14.78 | 14.78 | 14.46 | 14.60 | 67,743 | -0.11(-0.77%) |
May 08, 2018 | 14.49 | 14.83 | 14.36 | 14.71 | 49,097 | +0.32(+2.21%) |
May 07, 2018 | 14.44 | 14.67 | 14.35 | 14.40 | 45,415 | -0.05(-0.31%) |
May 04, 2018 | 14.08 | 14.76 | 14.08 | 14.44 | 143,075 | +0.32(+2.25%) |
May 03, 2018 | 14.76 | 14.83 | 13.87 | 14.12 | 122,702 | -0.61(-4.16%) |
May 02, 2018 | 14.85 | 15.01 | 14.40 | 14.74 | 86,814 | -0.09(-0.61%) |
May 01, 2018 | 14.78 | 14.83 | 14.58 | 14.83 | 34,877 | +0.07(+0.46%) |
Apr 30, 2018 | 15.10 | 15.12 | 14.76 | 14.76 | 44,907 | -0.25(-1.66%) |
Apr 27, 2018 | 15.15 | 15.44 | 14.92 | 15.01 | 103,061 | -0.11(-0.75%) |
Apr 26, 2018 | 14.96 | 15.21 | 14.76 | 15.12 | 96,292 | +0.23(+1.52%) |
Apr 25, 2018 | 14.78 | 14.96 | 14.58 | 14.90 | 27,892 | +0.09(+0.61%) |
Apr 24, 2018 | 15.15 | 15.19 | 14.62 | 14.80 | 36,830 | -0.25(-1.66%) |
Apr 23, 2018 | 15.28 | 15.42 | 14.92 | 15.05 | 53,424 | -0.23(-1.49%) |
Apr 20, 2018 | 15.55 | 15.55 | 15.12 | 15.28 | 89,670 | -0.30(-1.89%) |
Apr 19, 2018 | 15.71 | 15.94 | 15.58 | 15.58 | 37,409 | -0.11(-0.72%) |
Apr 18, 2018 | 15.60 | 15.92 | 15.60 | 15.69 | 54,626 | +0.14(+0.88%) |
Apr 17, 2018 | 15.53 | 15.69 | 15.47 | 15.55 | 69,254 | +0.14(+0.88%) |
Apr 16, 2018 | 15.44 | 15.60 | 15.12 | 15.42 | 83,789 | +0.07(+0.44%) |
Apr 13, 2018 | 15.51 | 15.51 | 15.17 | 15.35 | 47,254 | -0.09(-0.59%) |
Apr 12, 2018 | 15.17 | 15.69 | 15.01 | 15.44 | 111,217 | +0.34(+2.26%) |
Apr 11, 2018 | 15.08 | 15.21 | 15.03 | 15.10 | 135,381 | +0.00(+0.00%) |
Apr 10, 2018 | 15.03 | 15.28 | 14.65 | 15.10 | 100,876 | +0.23(+1.53%) |
Apr 09, 2018 | 14.83 | 15.08 | 14.74 | 14.87 | 67,785 | +0.14(+0.92%) |
Apr 06, 2018 | 14.96 | 15.03 | 14.44 | 14.74 | 80,363 | -0.27(-1.82%) |
Apr 05, 2018 | 15.05 | 15.21 | 14.92 | 15.01 | 87,550 | +0.09(+0.61%) |
Apr 04, 2018 | 14.67 | 15.15 | 14.65 | 14.92 | 64,645 | +0.05(+0.31%) |
Apr 03, 2018 | 14.62 | 15.03 | 14.53 | 14.87 | 96,858 | +0.30(+2.02%) |
Apr 02, 2018 | 15.85 | 15.85 | 14.49 | 14.58 | 158,511 | -1.39(-8.68%) |
Mar 29, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.54(+3.53%) | |
Mar 28, 2018 | 14.85 | 15.49 | 14.80 | 15.42 | 71,269 | +0.54(+3.66%) |
Mar 27, 2018 | 15.03 | 15.19 | 14.83 | 14.87 | 49,057 | -0.09(-0.61%) |
Mar 26, 2018 | 14.85 | 15.01 | 14.65 | 14.96 | 52,307 | +0.36(+2.49%) |
Mar 23, 2018 | 14.76 | 15.35 | 14.51 | 14.60 | 97,377 | -0.09(-0.62%) |
Mar 22, 2018 | 14.99 | 15.16 | 14.67 | 14.69 | 56,846 | -0.41(-2.74%) |
Mar 21, 2018 | 14.84 | 15.15 | 14.68 | 15.10 | 57,803 | +0.25(+1.66%) |
Mar 20, 2018 | 15.02 | 15.10 | 14.57 | 14.86 | 55,927 | -0.11(-0.75%) |
Mar 19, 2018 | 14.93 | 15.02 | 14.74 | 14.97 | 67,843 | -0.02(-0.15%) |
Mar 16, 2018 | 14.75 | 15.08 | 14.72 | 14.99 | 362,092 | +0.22(+1.52%) |
Mar 15, 2018 | 15.82 | 15.82 | 14.43 | 14.77 | 122,181 | -1.01(-6.39%) |
Mar 14, 2018 | 16.05 | 16.16 | 15.69 | 15.78 | 45,965 | -0.25(-1.54%) |
Mar 13, 2018 | 16.36 | 16.47 | 16.00 | 16.02 | 49,427 | -0.31(-1.92%) |
Mar 12, 2018 | 15.91 | 16.67 | 15.89 | 16.34 | 84,052 | +0.52(+3.26%) |
Mar 09, 2018 | 15.66 | 15.82 | 15.51 | 15.82 | 192,097 | +0.25(+1.58%) |
Mar 08, 2018 | 15.78 | 15.96 | 15.51 | 15.58 | 105,218 | -0.31(-1.97%) |
Mar 07, 2018 | 15.64 | 16.09 | 15.53 | 15.89 | 61,886 | +0.18(+1.14%) |
Mar 06, 2018 | 15.66 | 15.89 | 15.42 | 15.71 | 67,345 | +0.11(+0.72%) |
Mar 05, 2018 | 15.10 | 15.75 | 15.10 | 15.60 | 56,942 | +0.43(+2.81%) |
Mar 02, 2018 | 15.08 | 15.40 | 15.04 | 15.17 | 54,157 | -0.02(-0.15%) |