Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.95 | 14.98 | 14.78 | 14.93 | 1,660,331 | -0.01(-0.06%) |
May 30, 2018 | 14.68 | 14.94 | 14.59 | 14.94 | 1,662,593 | +0.30(+2.04%) |
May 29, 2018 | 14.54 | 14.69 | 14.46 | 14.64 | 1,295,757 | +0.07(+0.48%) |
May 25, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.11(+0.73%) | |
May 24, 2018 | 14.56 | 14.61 | 14.39 | 14.46 | 650,405 | -0.09(-0.60%) |
May 23, 2018 | 14.25 | 14.61 | 14.24 | 14.55 | 1,752,453 | +0.33(+2.35%) |
May 22, 2018 | 14.19 | 14.31 | 14.15 | 14.22 | 1,423,793 | +0.06(+0.44%) |
May 21, 2018 | 14.13 | 14.24 | 14.03 | 14.16 | 1,397,937 | +0.07(+0.50%) |
May 18, 2018 | 14.24 | 14.24 | 14.03 | 14.09 | 1,537,992 | -0.11(-0.74%) |
May 17, 2018 | 14.36 | 14.44 | 14.16 | 14.19 | 1,668,182 | -0.15(-1.04%) |
May 16, 2018 | 14.65 | 14.65 | 14.32 | 14.34 | 1,674,899 | -0.26(-1.81%) |
May 15, 2018 | 14.90 | 14.92 | 14.57 | 14.61 | 1,071,526 | -0.34(-2.30%) |
May 14, 2018 | 15.21 | 15.26 | 14.90 | 14.95 | 1,330,804 | -0.29(-1.91%) |
May 11, 2018 | 15.31 | 15.42 | 15.24 | 15.24 | 786,177 | -0.04(-0.29%) |
May 10, 2018 | 15.41 | 15.43 | 15.27 | 15.28 | 1,256,065 | -0.04(-0.29%) |
May 09, 2018 | 15.27 | 15.37 | 15.22 | 15.33 | 968,661 | +0.05(+0.35%) |
May 08, 2018 | 15.38 | 15.38 | 15.25 | 15.27 | 1,381,390 | -0.11(-0.69%) |
May 07, 2018 | 15.36 | 15.49 | 15.28 | 15.38 | 1,301,004 | +0.05(+0.34%) |
May 04, 2018 | 15.23 | 15.37 | 15.20 | 15.33 | 1,429,110 | +0.13(+0.87%) |
May 03, 2018 | 15.20 | 15.30 | 15.12 | 15.20 | 1,220,851 | -0.02(-0.12%) |
May 02, 2018 | 15.40 | 15.45 | 15.17 | 15.21 | 1,224,199 | -0.26(-1.65%) |
May 01, 2018 | 15.35 | 15.51 | 15.27 | 15.47 | 1,985,194 | +0.13(+0.86%) |
Apr 30, 2018 | 15.45 | 15.53 | 15.32 | 15.34 | 1,998,852 | -0.08(-0.51%) |
Apr 27, 2018 | 15.28 | 15.51 | 15.23 | 15.42 | 2,807,918 | +0.10(+0.63%) |
Apr 26, 2018 | 15.15 | 15.47 | 14.95 | 15.32 | 6,524,888 | +0.25(+1.64%) |
Apr 25, 2018 | 14.98 | 15.14 | 14.83 | 15.07 | 4,029,072 | +0.06(+0.41%) |
Apr 24, 2018 | 14.69 | 15.04 | 14.65 | 15.01 | 3,517,941 | +0.35(+2.40%) |
Apr 23, 2018 | 14.53 | 14.76 | 14.50 | 14.66 | 1,873,423 | +0.12(+0.85%) |
Apr 20, 2018 | 14.72 | 14.74 | 14.41 | 14.54 | 1,221,681 | -0.14(-0.96%) |
Apr 19, 2018 | 14.73 | 14.78 | 14.46 | 14.68 | 1,628,506 | -0.06(-0.42%) |
Apr 18, 2018 | 14.69 | 14.78 | 14.67 | 14.74 | 1,460,863 | +0.08(+0.54%) |
Apr 17, 2018 | 14.65 | 14.79 | 14.55 | 14.66 | 774,294 | +0.04(+0.24%) |
Apr 16, 2018 | 14.49 | 14.68 | 14.43 | 14.62 | 986,072 | +0.17(+1.16%) |
Apr 13, 2018 | 14.41 | 14.50 | 14.33 | 14.46 | 688,761 | +0.05(+0.37%) |
Apr 12, 2018 | 14.60 | 14.60 | 14.29 | 14.40 | 833,890 | -0.19(-1.33%) |
Apr 11, 2018 | 14.48 | 14.67 | 14.48 | 14.60 | 734,217 | +0.11(+0.73%) |
Apr 10, 2018 | 14.58 | 14.62 | 14.46 | 14.49 | 868,179 | -0.08(-0.54%) |
Apr 09, 2018 | 14.60 | 14.67 | 14.50 | 14.57 | 945,409 | -0.01(-0.06%) |
Apr 06, 2018 | 14.63 | 14.80 | 14.54 | 14.58 | 754,245 | -0.10(-0.66%) |
Apr 05, 2018 | 14.74 | 14.79 | 14.54 | 14.68 | 1,002,867 | -0.06(-0.42%) |
Apr 04, 2018 | 14.62 | 14.88 | 14.59 | 14.74 | 886,536 | -0.01(-0.06%) |
Apr 03, 2018 | 14.61 | 14.79 | 14.51 | 14.75 | 1,042,009 | +0.18(+1.21%) |
Apr 02, 2018 | 14.77 | 14.83 | 14.45 | 14.57 | 846,477 | -0.21(-1.43%) |
Mar 29, 2018 | 14.78 | 14.78 | 14.78 | 0 | -0.04(-0.30%) | |
Mar 28, 2018 | 14.54 | 14.90 | 14.54 | 14.83 | 1,182,607 | +0.21(+1.45%) |
Mar 27, 2018 | 14.57 | 14.74 | 14.40 | 14.61 | 1,436,991 | +0.04(+0.24%) |
Mar 26, 2018 | 14.51 | 14.60 | 14.39 | 14.58 | 1,886,987 | +0.22(+1.53%) |
Mar 23, 2018 | 14.68 | 14.71 | 14.31 | 14.36 | 1,214,427 | -0.36(-2.45%) |
Mar 22, 2018 | 14.90 | 15.05 | 14.66 | 14.72 | 1,127,191 | -0.21(-1.42%) |
Mar 21, 2018 | 15.03 | 15.05 | 14.87 | 14.93 | 859,053 | -0.08(-0.53%) |
Mar 20, 2018 | 15.19 | 15.21 | 14.97 | 15.01 | 1,351,061 | -0.16(-1.04%) |
Mar 19, 2018 | 15.23 | 15.23 | 15.05 | 15.17 | 825,066 | -0.05(-0.35%) |
Mar 16, 2018 | 15.07 | 15.25 | 14.99 | 15.22 | 1,180,184 | +0.12(+0.82%) |
Mar 15, 2018 | 15.05 | 15.20 | 15.01 | 15.10 | 1,543,637 | +0.04(+0.29%) |
Mar 14, 2018 | 15.03 | 15.26 | 15.00 | 15.05 | 2,982,082 | +0.09(+0.62%) |
Mar 13, 2018 | 14.79 | 14.98 | 14.67 | 14.96 | 1,512,901 | +0.23(+1.54%) |
Mar 12, 2018 | 14.71 | 14.80 | 14.61 | 14.73 | 1,104,114 | +0.05(+0.36%) |
Mar 09, 2018 | 14.75 | 14.80 | 14.50 | 14.68 | 1,947,820 | -0.04(-0.30%) |
Mar 08, 2018 | 14.95 | 14.97 | 14.72 | 14.73 | 915,630 | -0.18(-1.23%) |
Mar 07, 2018 | 14.87 | 14.91 | 1,121,510 | -0.01(-0.06%) | ||
Mar 06, 2018 | 14.75 | 14.99 | 14.69 | 14.92 | 1,168,470 | +0.17(+1.13%) |
Mar 05, 2018 | 14.59 | 14.86 | 14.59 | 14.75 | 1,126,368 | +0.05(+0.36%) |
Mar 02, 2018 | 14.59 | 14.73 | 14.52 | 14.70 | 932,865 | +0.04(+0.30%) |