Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.51 | 15.56 | 15.31 | 15.38 | 13,919 | -0.30(-1.91%) |
May 30, 2018 | 15.54 | 15.68 | 15.54 | 15.68 | 1,007 | +0.25(+1.60%) |
May 29, 2018 | 15.20 | 15.49 | 15.20 | 15.43 | 2,177 | +0.13(+0.87%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 15.37 | 15.37 | 15.24 | 15.29 | 2,163 | -0.11(-0.71%) |
May 23, 2018 | 15.35 | 15.44 | 15.35 | 15.40 | 3,142 | +0.03(+0.19%) |
May 22, 2018 | 15.59 | 15.59 | 15.37 | 15.37 | 3,731 | -0.00(-0.02%) |
May 21, 2018 | 15.20 | 15.37 | 15.20 | 15.37 | 3,159 | +0.31(+2.08%) |
May 18, 2018 | 14.99 | 15.06 | 14.99 | 15.06 | 11,309 | +0.09(+0.60%) |
May 17, 2018 | 15.00 | 15.02 | 14.96 | 14.97 | 4,543 | -0.08(-0.53%) |
May 16, 2018 | 14.97 | 15.05 | 14.97 | 15.05 | 1,034 | -0.05(-0.33%) |
May 15, 2018 | 15.11 | 15.12 | 15.10 | 15.10 | 1,584 | +0.03(+0.20%) |
May 14, 2018 | 15.08 | 15.14 | 15.05 | 15.07 | 6,445 | -0.01(-0.07%) |
May 11, 2018 | 15.06 | 15.15 | 15.06 | 15.08 | 3,135 | +0.02(+0.13%) |
May 10, 2018 | 14.74 | 15.09 | 14.74 | 15.06 | 2,325 | +0.18(+1.21%) |
May 09, 2018 | 15.11 | 15.11 | 14.70 | 14.88 | 5,663 | -0.07(-0.47%) |
May 08, 2018 | 15.25 | 15.28 | 14.95 | 14.95 | 14,307 | -0.30(-1.97%) |
May 07, 2018 | 15.22 | 15.25 | 15.07 | 15.25 | 7,073 | +0.16(+1.07%) |
May 04, 2018 | 14.77 | 15.10 | 14.77 | 15.09 | 6,010 | +0.34(+2.31%) |
May 03, 2018 | 14.34 | 14.75 | 14.34 | 14.75 | 7,486 | +0.11(+0.75%) |
May 02, 2018 | 14.63 | 14.65 | 14.45 | 14.64 | 7,645 | +0.11(+0.76%) |
May 01, 2018 | 14.53 | 14.53 | 14.47 | 14.53 | 8,287 | -0.19(-1.27%) |
Apr 30, 2018 | 14.78 | 14.83 | 14.71 | 14.72 | 8,460 | -0.00(-0.02%) |
Apr 27, 2018 | 14.67 | 14.75 | 14.64 | 14.72 | 2,326 | +0.07(+0.48%) |
Apr 26, 2018 | 14.42 | 14.65 | 14.42 | 14.65 | 22,680 | +0.24(+1.67%) |
Apr 25, 2018 | 14.34 | 14.41 | 14.34 | 14.41 | 4,135 | +0.07(+0.48%) |
Apr 24, 2018 | 14.25 | 14.43 | 14.20 | 14.34 | 8,192 | +0.12(+0.84%) |
Apr 23, 2018 | 14.33 | 14.33 | 14.22 | 14.22 | 1,394 | +0.01(+0.07%) |
Apr 20, 2018 | 14.32 | 14.32 | 14.21 | 14.21 | 4,621 | -0.01(-0.07%) |
Apr 19, 2018 | 14.43 | 14.43 | 14.22 | 14.22 | 10,916 | -0.25(-1.75%) |
Apr 18, 2018 | 14.33 | 14.60 | 14.33 | 14.47 | 6,881 | +0.10(+0.68%) |
Apr 17, 2018 | 14.34 | 14.70 | 14.28 | 14.37 | 4,921 | -0.01(-0.06%) |
Apr 16, 2018 | 14.14 | 14.38 | 14.14 | 14.38 | 6,101 | +0.24(+1.73%) |
Apr 13, 2018 | 14.30 | 14.30 | 14.13 | 14.14 | 33,469 | -0.26(-1.81%) |
Apr 12, 2018 | 14.72 | 14.72 | 14.40 | 14.40 | 13,849 | -0.77(-5.08%) |
Apr 11, 2018 | 15.22 | 15.23 | 15.04 | 15.17 | 13,982 | -0.05(-0.33%) |
Apr 10, 2018 | 15.19 | 15.28 | 15.18 | 15.22 | 20,779 | +0.04(+0.26%) |
Apr 09, 2018 | 15.26 | 15.39 | 15.18 | 15.18 | 31,514 | -0.08(-0.53%) |
Apr 06, 2018 | 15.31 | 15.33 | 15.26 | 15.26 | 20,123 | +0.00(+0.00%) |
Apr 05, 2018 | 15.31 | 15.32 | 15.14 | 15.26 | 22,529 | +0.00(+0.00%) |
Apr 04, 2018 | 15.07 | 15.26 | 15.07 | 15.26 | 12,840 | +0.19(+1.23%) |
Apr 03, 2018 | 14.82 | 15.15 | 14.82 | 15.07 | 31,932 | +0.27(+1.85%) |
Apr 02, 2018 | 15.23 | 15.23 | 14.80 | 14.80 | 43,330 | -0.42(-2.76%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.34(+2.26%) | |
Mar 28, 2018 | 14.80 | 14.88 | 14.77 | 14.88 | 6,547 | +0.09(+0.57%) |
Mar 27, 2018 | 14.68 | 14.80 | 14.67 | 14.80 | 3,897 | +0.14(+0.95%) |
Mar 26, 2018 | 14.64 | 14.66 | 14.55 | 14.66 | 3,203 | +0.27(+1.88%) |
Mar 23, 2018 | 14.68 | 14.71 | 14.39 | 14.39 | 8,933 | -0.23(-1.57%) |
Mar 22, 2018 | 14.77 | 14.85 | 14.62 | 14.62 | 2,354 | -0.12(-0.81%) |
Mar 21, 2018 | 14.71 | 14.74 | 14.61 | 14.74 | 4,896 | +0.09(+0.65%) |
Mar 20, 2018 | 14.67 | 14.97 | 14.64 | 14.64 | 20,169 | +0.04(+0.24%) |
Mar 19, 2018 | 14.91 | 14.91 | 14.54 | 14.61 | 5,712 | -0.29(-1.92%) |
Mar 16, 2018 | 14.88 | 14.94 | 14.88 | 14.90 | 2,208 | +0.30(+2.02%) |
Mar 15, 2018 | 14.80 | 14.80 | 14.49 | 14.60 | 5,049 | -0.32(-2.14%) |
Mar 14, 2018 | 14.97 | 14.97 | 14.92 | 14.92 | 2,471 | +0.13(+0.87%) |
Mar 13, 2018 | 14.92 | 14.92 | 14.79 | 14.79 | 6,906 | +0.04(+0.28%) |
Mar 12, 2018 | 14.33 | 14.89 | 14.33 | 14.75 | 3,701 | +0.54(+3.77%) |
Mar 09, 2018 | 14.21 | 14.21 | 14.21 | 14.21 | 706 | -0.16(-1.08%) |
Mar 08, 2018 | 14.33 | 14.39 | 14.30 | 14.37 | 2,213 | +0.11(+0.76%) |
Mar 07, 2018 | 14.25 | 14.26 | 14.15 | 14.26 | 3,736 | -0.00(-0.01%) |
Mar 06, 2018 | 14.41 | 14.41 | 13.99 | 14.26 | 5,668 | +0.16(+1.11%) |
Mar 05, 2018 | 14.03 | 14.22 | 14.01 | 14.11 | 5,682 | +0.52(+3.79%) |
Mar 02, 2018 | 13.31 | 13.59 | 13.31 | 13.59 | 2,090 | +0.18(+1.34%) |