Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.68 | 15.68 | 14.20 | 14.24 | 109,616 | -1.39(-8.87%) |
May 30, 2018 | 15.31 | 15.84 | 15.31 | 15.63 | 54,785 | +0.32(+2.08%) |
May 29, 2018 | 15.09 | 15.43 | 15.09 | 15.31 | 55,390 | +0.14(+0.90%) |
May 25, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.34(+2.30%) | |
May 24, 2018 | 14.84 | 14.91 | 14.67 | 14.84 | 37,387 | +0.00(+0.00%) |
May 23, 2018 | 14.77 | 14.95 | 14.70 | 14.84 | 52,139 | +0.02(+0.15%) |
May 22, 2018 | 14.79 | 14.93 | 14.61 | 14.81 | 42,680 | +0.07(+0.46%) |
May 21, 2018 | 14.61 | 14.95 | 14.61 | 14.74 | 54,888 | +0.20(+1.41%) |
May 18, 2018 | 14.72 | 14.72 | 14.27 | 14.54 | 84,632 | -0.11(-0.78%) |
May 17, 2018 | 14.52 | 14.81 | 14.52 | 14.65 | 77,581 | +0.07(+0.47%) |
May 16, 2018 | 14.45 | 14.61 | 14.45 | 14.59 | 123,816 | +0.16(+1.10%) |
May 15, 2018 | 14.45 | 14.63 | 14.34 | 14.43 | 71,907 | -0.02(-0.16%) |
May 14, 2018 | 14.61 | 14.61 | 14.36 | 14.45 | 39,432 | -0.05(-0.31%) |
May 11, 2018 | 14.57 | 14.72 | 14.38 | 14.49 | 66,583 | -0.11(-0.78%) |
May 10, 2018 | 14.61 | 14.75 | 14.54 | 14.61 | 44,370 | +0.00(+0.00%) |
May 09, 2018 | 14.79 | 14.79 | 14.47 | 14.61 | 67,708 | -0.11(-0.77%) |
May 08, 2018 | 14.49 | 14.84 | 14.36 | 14.72 | 49,071 | +0.32(+2.21%) |
May 07, 2018 | 14.45 | 14.68 | 14.36 | 14.40 | 45,391 | -0.05(-0.31%) |
May 04, 2018 | 14.09 | 14.77 | 14.09 | 14.45 | 143,000 | +0.32(+2.25%) |
May 03, 2018 | 14.77 | 14.84 | 13.88 | 14.13 | 122,638 | -0.61(-4.16%) |
May 02, 2018 | 14.86 | 15.02 | 14.40 | 14.74 | 86,769 | -0.09(-0.61%) |
May 01, 2018 | 14.79 | 14.84 | 14.59 | 14.84 | 34,858 | +0.07(+0.46%) |
Apr 30, 2018 | 15.11 | 15.13 | 14.77 | 14.77 | 44,883 | -0.25(-1.66%) |
Apr 27, 2018 | 15.15 | 15.45 | 14.93 | 15.02 | 103,007 | -0.11(-0.75%) |
Apr 26, 2018 | 14.97 | 15.22 | 14.77 | 15.13 | 96,242 | +0.23(+1.52%) |
Apr 25, 2018 | 14.79 | 14.97 | 14.59 | 14.90 | 27,877 | +0.09(+0.61%) |
Apr 24, 2018 | 15.15 | 15.20 | 14.63 | 14.81 | 36,810 | -0.25(-1.66%) |
Apr 23, 2018 | 15.29 | 15.43 | 14.93 | 15.06 | 53,396 | -0.23(-1.49%) |
Apr 20, 2018 | 15.56 | 15.56 | 15.13 | 15.29 | 89,624 | -0.30(-1.90%) |
Apr 19, 2018 | 15.72 | 15.95 | 15.59 | 15.59 | 37,389 | -0.11(-0.72%) |
Apr 18, 2018 | 15.61 | 15.93 | 15.61 | 15.70 | 54,598 | +0.14(+0.88%) |
Apr 17, 2018 | 15.54 | 15.70 | 15.47 | 15.56 | 69,218 | +0.14(+0.88%) |
Apr 16, 2018 | 15.45 | 15.61 | 15.13 | 15.43 | 83,745 | +0.07(+0.44%) |
Apr 13, 2018 | 15.52 | 15.52 | 15.18 | 15.36 | 47,229 | -0.09(-0.59%) |
Apr 12, 2018 | 15.18 | 15.70 | 15.02 | 15.45 | 111,159 | +0.34(+2.26%) |
Apr 11, 2018 | 15.09 | 15.22 | 15.04 | 15.11 | 135,311 | +0.00(+0.00%) |
Apr 10, 2018 | 15.04 | 15.29 | 14.65 | 15.11 | 100,824 | +0.23(+1.53%) |
Apr 09, 2018 | 14.84 | 15.09 | 14.74 | 14.88 | 67,750 | +0.14(+0.92%) |
Apr 06, 2018 | 14.97 | 15.04 | 14.45 | 14.74 | 80,321 | -0.27(-1.82%) |
Apr 05, 2018 | 15.06 | 15.22 | 14.93 | 15.02 | 87,504 | +0.09(+0.61%) |
Apr 04, 2018 | 14.68 | 15.15 | 14.65 | 14.93 | 64,611 | +0.05(+0.31%) |
Apr 03, 2018 | 14.63 | 15.04 | 14.54 | 14.88 | 96,807 | +0.30(+2.03%) |
Apr 02, 2018 | 15.86 | 15.86 | 14.49 | 14.59 | 158,428 | -1.39(-8.68%) |
Mar 29, 2018 | 15.97 | 15.97 | 15.97 | 0 | +0.55(+3.53%) | |
Mar 28, 2018 | 14.86 | 15.49 | 14.81 | 15.43 | 71,231 | +0.55(+3.66%) |
Mar 27, 2018 | 15.04 | 15.20 | 14.84 | 14.88 | 49,032 | -0.09(-0.61%) |
Mar 26, 2018 | 14.86 | 15.02 | 14.65 | 14.97 | 52,280 | +0.36(+2.49%) |
Mar 23, 2018 | 14.77 | 15.36 | 14.52 | 14.61 | 97,327 | -0.09(-0.62%) |
Mar 22, 2018 | 14.99 | 15.17 | 14.68 | 14.70 | 56,816 | -0.41(-2.74%) |
Mar 21, 2018 | 14.84 | 15.16 | 14.69 | 15.11 | 57,773 | +0.25(+1.66%) |
Mar 20, 2018 | 15.02 | 15.11 | 14.57 | 14.87 | 55,897 | -0.11(-0.75%) |
Mar 19, 2018 | 14.93 | 15.02 | 14.74 | 14.98 | 67,807 | -0.02(-0.15%) |
Mar 16, 2018 | 14.75 | 15.09 | 14.73 | 15.00 | 361,903 | +0.22(+1.52%) |
Mar 15, 2018 | 15.83 | 15.83 | 14.44 | 14.78 | 122,118 | -1.01(-6.39%) |
Mar 14, 2018 | 16.05 | 16.17 | 15.70 | 15.79 | 45,941 | -0.25(-1.54%) |
Mar 13, 2018 | 16.37 | 16.48 | 16.01 | 16.03 | 49,402 | -0.31(-1.92%) |
Mar 12, 2018 | 15.92 | 16.68 | 15.90 | 16.35 | 84,008 | +0.52(+3.26%) |
Mar 09, 2018 | 15.67 | 15.83 | 15.52 | 15.83 | 191,997 | +0.25(+1.58%) |
Mar 08, 2018 | 15.79 | 15.96 | 15.52 | 15.58 | 105,163 | -0.31(-1.97%) |
Mar 07, 2018 | 15.65 | 16.10 | 15.54 | 15.90 | 61,854 | +0.18(+1.14%) |
Mar 06, 2018 | 15.67 | 15.90 | 15.43 | 15.72 | 67,310 | +0.11(+0.72%) |
Mar 05, 2018 | 15.11 | 15.76 | 15.11 | 15.61 | 56,912 | +0.43(+2.81%) |
Mar 02, 2018 | 15.09 | 15.40 | 15.05 | 15.18 | 54,129 | -0.02(-0.15%) |