Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.78 | 14.79 | 14.76 | 14.77 | 19,668 | +0.01(+0.07%) |
May 30, 2018 | 14.67 | 14.78 | 14.67 | 14.76 | 22,753 | +0.03(+0.20%) |
May 29, 2018 | 14.64 | 14.73 | 14.64 | 14.73 | 15,729 | +0.05(+0.34%) |
May 25, 2018 | 14.68 | 14.68 | 14.68 | 0 | -0.03(-0.20%) | |
May 24, 2018 | 14.70 | 14.74 | 14.70 | 14.71 | 30,029 | +0.02(+0.14%) |
May 23, 2018 | 14.72 | 14.72 | 14.64 | 14.69 | 19,031 | +0.00(+0.00%) |
May 22, 2018 | 14.68 | 14.74 | 14.64 | 14.69 | 33,733 | -0.03(-0.20%) |
May 21, 2018 | 14.67 | 14.73 | 14.65 | 14.72 | 36,549 | +0.02(+0.14%) |
May 18, 2018 | 14.69 | 14.73 | 14.68 | 14.70 | 11,286 | +0.01(+0.07%) |
May 17, 2018 | 14.67 | 14.74 | 14.67 | 14.69 | 19,658 | +0.01(+0.07%) |
May 16, 2018 | 14.67 | 14.71 | 14.64 | 14.68 | 40,288 | -0.06(-0.41%) |
May 15, 2018 | 14.82 | 14.90 | 14.70 | 14.74 | 36,139 | -0.20(-1.34%) |
May 14, 2018 | 14.93 | 14.96 | 14.92 | 14.94 | 12,307 | -0.03(-0.20%) |
May 11, 2018 | 14.91 | 14.97 | 14.91 | 14.97 | 13,058 | +0.01(+0.07%) |
May 10, 2018 | 14.95 | 14.99 | 14.95 | 14.96 | 4,439 | +0.00(+0.00%) |
May 09, 2018 | 14.85 | 14.98 | 14.85 | 14.96 | 13,319 | -0.02(-0.13%) |
May 08, 2018 | 14.96 | 14.99 | 14.96 | 14.98 | 2,577 | +0.00(+0.00%) |
May 07, 2018 | 14.93 | 15.01 | 14.93 | 14.98 | 14,594 | -0.04(-0.27%) |
May 04, 2018 | 15.04 | 15.12 | 14.99 | 15.02 | 25,298 | -0.09(-0.60%) |
May 03, 2018 | 15.01 | 15.12 | 15.01 | 15.11 | 87,713 | +0.07(+0.47%) |
May 02, 2018 | 14.88 | 15.06 | 14.88 | 15.04 | 36,500 | -0.03(-0.20%) |
May 01, 2018 | 15.04 | 15.07 | 14.99 | 15.07 | 72,761 | +0.07(+0.47%) |
Apr 30, 2018 | 14.97 | 15.00 | 14.96 | 15.00 | 15,404 | +0.08(+0.54%) |
Apr 27, 2018 | 15.00 | 15.00 | 14.92 | 14.92 | 68,978 | -0.02(-0.13%) |
Apr 26, 2018 | 14.99 | 14.99 | 14.92 | 14.94 | 96,886 | +0.06(+0.40%) |
Apr 25, 2018 | 14.82 | 14.89 | 14.77 | 14.88 | 32,562 | +0.02(+0.13%) |
Apr 24, 2018 | 14.89 | 14.92 | 14.86 | 14.86 | 7,867 | +0.04(+0.27%) |
Apr 23, 2018 | 14.81 | 14.88 | 14.80 | 14.82 | 47,747 | -0.02(-0.13%) |
Apr 20, 2018 | 14.90 | 14.92 | 14.84 | 14.84 | 52,066 | -0.07(-0.47%) |
Apr 19, 2018 | 14.94 | 14.95 | 14.91 | 14.91 | 39,396 | -0.02(-0.13%) |
Apr 18, 2018 | 14.90 | 14.98 | 14.90 | 14.93 | 45,782 | +0.03(+0.20%) |
Apr 17, 2018 | 14.97 | 14.99 | 14.90 | 14.90 | 42,056 | -0.12(-0.80%) |
Apr 16, 2018 | 14.96 | 15.04 | 14.95 | 15.02 | 6,381 | +0.07(+0.47%) |
Apr 13, 2018 | 15.00 | 15.01 | 14.94 | 14.95 | 15,652 | -0.02(-0.13%) |
Apr 12, 2018 | 14.94 | 15.01 | 14.94 | 14.97 | 18,433 | +0.02(+0.13%) |
Apr 11, 2018 | 14.86 | 15.00 | 14.86 | 14.95 | 32,608 | +0.03(+0.20%) |
Apr 10, 2018 | 14.86 | 15.00 | 14.86 | 14.92 | 25,361 | -0.02(-0.13%) |
Apr 09, 2018 | 14.88 | 15.00 | 14.88 | 14.94 | 20,419 | +0.02(+0.13%) |
Apr 06, 2018 | 14.90 | 14.93 | 14.88 | 14.92 | 40,553 | +0.00(+0.00%) |
Apr 05, 2018 | 14.89 | 14.95 | 14.89 | 14.92 | 10,848 | -0.01(-0.07%) |
Apr 04, 2018 | 14.82 | 14.94 | 14.82 | 14.93 | 37,438 | -0.02(-0.13%) |
Apr 03, 2018 | 14.85 | 14.96 | 14.85 | 14.95 | 26,778 | +0.00(+0.00%) |
Apr 02, 2018 | 14.98 | 14.99 | 14.92 | 14.95 | 23,181 | -0.13(-0.86%) |
Mar 29, 2018 | 15.08 | 15.08 | 15.08 | 0 | +0.19(+1.28%) | |
Mar 28, 2018 | 14.95 | 14.95 | 14.83 | 14.89 | 15,247 | -0.02(-0.13%) |
Mar 27, 2018 | 14.80 | 15.01 | 14.76 | 14.91 | 49,156 | -0.06(-0.40%) |
Mar 26, 2018 | 14.94 | 15.04 | 14.94 | 14.97 | 23,061 | +0.03(+0.20%) |
Mar 23, 2018 | 15.08 | 15.08 | 14.92 | 14.94 | 20,201 | -0.06(-0.40%) |
Mar 22, 2018 | 14.97 | 15.00 | 14.96 | 15.00 | 9,366 | -0.10(-0.66%) |
Mar 21, 2018 | 14.98 | 15.10 | 14.98 | 15.10 | 18,357 | +0.02(+0.13%) |
Mar 20, 2018 | 14.99 | 15.08 | 14.99 | 15.08 | 18,844 | +0.04(+0.27%) |
Mar 19, 2018 | 15.10 | 15.10 | 14.91 | 15.04 | 25,197 | -0.05(-0.33%) |
Mar 16, 2018 | 15.09 | 15.10 | 15.02 | 15.09 | 10,042 | +0.00(+0.00%) |
Mar 15, 2018 | 15.07 | 15.09 | 15.03 | 15.09 | 15,046 | -0.02(-0.13%) |
Mar 14, 2018 | 15.07 | 15.14 | 15.07 | 15.11 | 13,540 | +0.00(+0.03%) |
Mar 13, 2018 | 15.12 | 15.13 | 15.06 | 15.11 | 11,395 | -0.09(-0.62%) |
Mar 12, 2018 | 15.16 | 15.21 | 15.15 | 15.20 | 41,467 | -0.02(-0.13%) |
Mar 09, 2018 | 15.10 | 15.22 | 15.10 | 15.22 | 20,730 | +0.09(+0.59%) |
Mar 08, 2018 | 15.10 | 15.17 | 15.10 | 15.13 | 8,253 | +0.01(+0.07%) |
Mar 07, 2018 | 15.12 | 24,860 | -0.01(-0.07%) | |||
Mar 06, 2018 | 15.16 | 15.16 | 15.10 | 15.13 | 20,273 | -0.01(-0.07%) |
Mar 05, 2018 | 15.13 | 15.17 | 15.09 | 15.14 | 29,440 | -0.03(-0.20%) |
Mar 02, 2018 | 15.01 | 15.18 | 15.01 | 15.17 | 36,023 | +0.00(+0.00%) |