Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.93 | 14.09 | 13.81 | 13.83 | 9,639 | +0.00(+0.00%) |
May 30, 2018 | 13.74 | 14.11 | 13.74 | 13.83 | 18,821 | +0.00(+0.00%) |
May 29, 2018 | 14.02 | 14.08 | 13.79 | 13.83 | 4,439 | -0.18(-1.31%) |
May 25, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 14.43 | 14.45 | 13.77 | 13.99 | 25,560 | -0.41(-2.87%) |
May 23, 2018 | 13.81 | 14.41 | 13.81 | 14.41 | 3,702 | +0.53(+3.80%) |
May 22, 2018 | 13.88 | 13.99 | 13.88 | 13.88 | 5,165 | -0.16(-1.14%) |
May 21, 2018 | 14.22 | 14.27 | 13.90 | 14.04 | 8,410 | -0.11(-0.81%) |
May 18, 2018 | 14.45 | 14.45 | 14.11 | 14.16 | 7,752 | +0.02(+0.16%) |
May 17, 2018 | 14.19 | 14.22 | 14.13 | 14.13 | 4,995 | +0.00(+0.00%) |
May 16, 2018 | 14.45 | 14.45 | 14.11 | 14.13 | 9,602 | -0.05(-0.32%) |
May 15, 2018 | 14.04 | 14.45 | 14.04 | 14.18 | 3,221 | -0.18(-1.28%) |
May 14, 2018 | 14.36 | 14.45 | 14.36 | 14.36 | 6,032 | -0.00(-0.01%) |
May 11, 2018 | 14.73 | 14.73 | 14.18 | 14.36 | 8,069 | -0.07(-0.48%) |
May 10, 2018 | 14.75 | 14.75 | 14.25 | 14.43 | 4,249 | -0.23(-1.56%) |
May 09, 2018 | 14.23 | 14.66 | 14.18 | 14.66 | 6,602 | +0.46(+3.22%) |
May 08, 2018 | 15.41 | 15.67 | 13.97 | 14.20 | 26,503 | -1.05(-6.90%) |
May 07, 2018 | 15.85 | 15.85 | 15.12 | 15.25 | 10,209 | -0.53(-3.33%) |
May 04, 2018 | 15.69 | 15.78 | 15.69 | 15.78 | 3,836 | +0.05(+0.29%) |
May 02, 2018 | 15.74 | 15.74 | 15.74 | 1,198 | -0.14(-0.87%) | |
May 01, 2018 | 16.01 | 16.01 | 15.87 | 15.87 | 1,412 | +0.02(+0.14%) |
Apr 30, 2018 | 15.69 | 15.85 | 15.69 | 15.85 | 1,729 | +0.16(+1.02%) |
Apr 27, 2018 | 16.01 | 16.01 | 15.69 | 15.69 | 2,957 | +0.02(+0.15%) |
Apr 26, 2018 | 15.78 | 16.01 | 15.67 | 15.67 | 2,227 | +0.07(+0.44%) |
Apr 25, 2018 | 15.57 | 15.60 | 15.57 | 15.60 | 1,281 | +0.00(+0.00%) |
Apr 24, 2018 | 15.60 | 15.60 | 15.57 | 15.60 | 2,417 | -0.32(-2.01%) |
Apr 20, 2018 | 15.92 | 15.92 | 15.92 | 389 | +0.46(+2.96%) | |
Apr 19, 2018 | 16.33 | 16.54 | 15.39 | 15.46 | 2,247 | -1.19(-7.14%) |
Apr 18, 2018 | 16.58 | 16.65 | 16.58 | 16.65 | 2,184 | +0.02(+0.14%) |
Apr 17, 2018 | 16.65 | 16.74 | 16.63 | 16.63 | 4,306 | -0.11(-0.68%) |
Apr 16, 2018 | 16.72 | 16.77 | 16.72 | 16.74 | 2,288 | -0.07(-0.41%) |
Apr 13, 2018 | 16.81 | 16.81 | 16.81 | 16.81 | 1,270 | +0.21(+1.24%) |
Apr 12, 2018 | 16.65 | 16.65 | 16.60 | 16.60 | 6,014 | -0.05(-0.28%) |
Apr 11, 2018 | 16.79 | 16.79 | 16.26 | 16.65 | 2,487 | -0.09(-0.55%) |
Apr 10, 2018 | 16.86 | 16.94 | 16.74 | 16.74 | 5,491 | -0.23(-1.35%) |
Apr 09, 2018 | 16.83 | 16.97 | 16.83 | 16.97 | 2,783 | +0.32(+1.92%) |
Apr 06, 2018 | 16.83 | 16.83 | 16.47 | 16.65 | 7,789 | -0.18(-1.09%) |
Apr 05, 2018 | 16.81 | 16.83 | 16.81 | 16.83 | 8,561 | -0.11(-0.68%) |
Apr 04, 2018 | 16.51 | 16.95 | 16.24 | 16.95 | 10,382 | +0.43(+2.63%) |
Apr 03, 2018 | 16.72 | 16.72 | 16.51 | 16.51 | 11,910 | -0.30(-1.77%) |
Apr 02, 2018 | 16.72 | 16.84 | 16.72 | 16.81 | 4,236 | +0.02(+0.14%) |
Mar 29, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.11(+0.69%) | |
Mar 28, 2018 | 16.49 | 16.88 | 16.38 | 16.67 | 4,016 | +0.34(+2.10%) |
Mar 27, 2018 | 16.92 | 16.99 | 16.33 | 16.33 | 6,355 | -0.75(-4.42%) |
Mar 26, 2018 | 17.04 | 17.13 | 17.04 | 17.08 | 6,864 | +0.27(+1.63%) |
Mar 23, 2018 | 16.83 | 16.97 | 16.81 | 16.81 | 9,645 | -0.11(-0.68%) |
Mar 22, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 2,293 | -0.02(-0.14%) |
Mar 21, 2018 | 17.06 | 17.06 | 16.95 | 16.95 | 2,391 | +0.00(+0.00%) |
Mar 20, 2018 | 16.99 | 17.06 | 16.95 | 16.95 | 3,690 | -0.14(-0.80%) |
Mar 19, 2018 | 17.38 | 17.38 | 17.04 | 17.08 | 7,824 | +0.09(+0.54%) |
Mar 16, 2018 | 16.83 | 17.24 | 16.79 | 16.99 | 30,175 | +0.11(+0.68%) |
Mar 15, 2018 | 16.81 | 16.92 | 16.81 | 16.88 | 5,240 | -0.05(-0.27%) |
Mar 14, 2018 | 16.78 | 17.04 | 16.78 | 16.92 | 17,614 | +0.25(+1.51%) |
Mar 13, 2018 | 16.70 | 16.83 | 16.67 | 16.67 | 5,255 | -0.16(-0.95%) |
Mar 12, 2018 | 16.74 | 16.86 | 16.72 | 16.83 | 3,163 | +0.05(+0.27%) |
Mar 09, 2018 | 16.95 | 16.97 | 16.74 | 16.79 | 11,226 | +0.05(+0.27%) |
Mar 08, 2018 | 16.70 | 16.74 | 16.70 | 16.74 | 2,796 | +0.05(+0.27%) |
Mar 07, 2018 | 16.63 | 16.88 | 16.63 | 16.70 | 9,258 | -0.05(-0.27%) |
Mar 06, 2018 | 16.78 | 16.97 | 16.74 | 16.74 | 2,533 | -0.25(-1.48%) |
Mar 05, 2018 | 16.86 | 17.11 | 16.79 | 16.99 | 14,509 | +0.34(+2.06%) |
Mar 02, 2018 | 15.59 | 16.92 | 15.59 | 16.65 | 9,523 | +0.21(+1.25%) |