Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.54 | 15.95 | 15.28 | 15.73 | 349,935 | +0.32(+2.08%) |
May 30, 2018 | 15.08 | 15.52 | 15.01 | 15.41 | 214,497 | +0.43(+2.87%) |
May 29, 2018 | 14.21 | 15.02 | 14.19 | 14.98 | 317,338 | +0.78(+5.48%) |
May 25, 2018 | 14.21 | 14.21 | 14.21 | 0 | +1.21(+9.30%) | |
May 24, 2018 | 13.41 | 13.75 | 12.87 | 13.00 | 514,874 | -0.46(-3.45%) |
May 23, 2018 | 13.76 | 13.90 | 13.31 | 13.46 | 292,461 | -0.29(-2.09%) |
May 22, 2018 | 13.93 | 14.26 | 13.67 | 13.75 | 376,087 | -0.16(-1.18%) |
May 21, 2018 | 14.18 | 14.54 | 13.82 | 13.91 | 287,557 | -0.19(-1.36%) |
May 18, 2018 | 14.08 | 14.30 | 14.04 | 14.10 | 43,844 | -0.01(-0.05%) |
May 17, 2018 | 13.86 | 14.27 | 13.86 | 14.11 | 40,183 | +0.15(+1.08%) |
May 16, 2018 | 14.25 | 14.37 | 13.84 | 13.96 | 106,462 | -0.22(-1.54%) |
May 15, 2018 | 14.27 | 14.38 | 14.08 | 14.18 | 48,966 | -0.13(-0.91%) |
May 14, 2018 | 14.43 | 14.62 | 14.16 | 14.31 | 42,484 | -0.10(-0.71%) |
May 11, 2018 | 14.57 | 14.74 | 14.34 | 14.41 | 71,211 | -0.01(-0.05%) |
May 10, 2018 | 14.46 | 14.74 | 14.27 | 14.42 | 75,783 | -0.04(-0.28%) |
May 09, 2018 | 13.98 | 14.51 | 13.98 | 14.46 | 67,272 | +0.39(+2.77%) |
May 08, 2018 | 14.12 | 14.12 | 13.78 | 14.07 | 167,300 | +0.06(+0.44%) |
May 07, 2018 | 13.95 | 14.29 | 13.93 | 14.01 | 31,581 | +0.01(+0.10%) |
May 04, 2018 | 13.84 | 14.03 | 13.84 | 13.99 | 64,028 | +0.10(+0.74%) |
May 03, 2018 | 14.19 | 14.19 | 13.78 | 13.89 | 55,626 | -0.24(-1.69%) |
May 02, 2018 | 14.27 | 14.34 | 14.09 | 14.13 | 39,800 | -0.14(-0.96%) |
May 01, 2018 | 14.10 | 14.29 | 14.02 | 14.27 | 48,458 | +0.06(+0.43%) |
Apr 30, 2018 | 14.27 | 14.37 | 14.10 | 14.21 | 89,555 | +0.06(+0.43%) |
Apr 27, 2018 | 14.27 | 14.33 | 14.09 | 14.14 | 59,806 | -0.12(-0.86%) |
Apr 26, 2018 | 14.70 | 14.70 | 14.15 | 14.27 | 72,437 | -0.20(-1.42%) |
Apr 25, 2018 | 14.44 | 14.69 | 14.10 | 14.47 | 70,247 | -0.07(-0.47%) |
Apr 24, 2018 | 15.33 | 16.01 | 14.34 | 14.54 | 72,005 | -0.37(-2.47%) |
Apr 23, 2018 | 15.33 | 15.50 | 14.87 | 14.91 | 201,509 | -0.28(-1.84%) |
Apr 20, 2018 | 15.66 | 15.66 | 14.96 | 15.19 | 737,408 | -0.07(-0.45%) |
Apr 19, 2018 | 15.70 | 15.98 | 15.18 | 15.26 | 69,558 | -0.42(-2.70%) |
Apr 18, 2018 | 15.28 | 15.97 | 15.11 | 15.68 | 69,599 | +0.44(+2.91%) |
Apr 17, 2018 | 15.19 | 15.57 | 15.10 | 15.24 | 77,669 | +0.16(+1.04%) |
Apr 16, 2018 | 15.27 | 15.32 | 14.86 | 15.08 | 50,277 | -0.09(-0.58%) |
Apr 13, 2018 | 15.15 | 15.37 | 14.77 | 15.17 | 180,282 | +0.05(+0.32%) |
Apr 12, 2018 | 14.76 | 15.19 | 14.72 | 15.12 | 226,508 | +0.43(+2.93%) |
Apr 11, 2018 | 14.82 | 14.90 | 14.62 | 14.69 | 51,351 | -0.20(-1.37%) |
Apr 10, 2018 | 14.57 | 14.93 | 14.54 | 14.90 | 47,714 | +0.53(+3.71%) |
Apr 09, 2018 | 14.75 | 14.92 | 14.25 | 14.36 | 78,062 | -0.31(-2.14%) |
Apr 06, 2018 | 14.71 | 15.12 | 14.64 | 14.68 | 57,570 | -0.06(-0.42%) |
Apr 05, 2018 | 14.51 | 14.90 | 14.45 | 14.74 | 51,533 | +0.23(+1.55%) |
Apr 04, 2018 | 14.18 | 14.62 | 14.18 | 14.51 | 52,894 | +0.18(+1.24%) |
Apr 03, 2018 | 14.40 | 14.62 | 14.23 | 14.34 | 45,355 | -0.05(-0.38%) |
Apr 02, 2018 | 14.41 | 14.64 | 14.16 | 14.39 | 53,086 | -0.06(-0.42%) |
Mar 29, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.21(+1.49%) | |
Mar 28, 2018 | 14.54 | 14.54 | 13.92 | 14.24 | 103,434 | -0.40(-2.75%) |
Mar 27, 2018 | 14.04 | 14.89 | 14.04 | 14.64 | 142,574 | +0.68(+4.84%) |
Mar 26, 2018 | 14.54 | 14.64 | 13.55 | 13.97 | 175,191 | -0.33(-2.29%) |
Mar 23, 2018 | 15.17 | 15.20 | 14.20 | 14.29 | 158,219 | -0.85(-5.59%) |
Mar 22, 2018 | 15.42 | 15.65 | 14.96 | 15.14 | 101,859 | -0.25(-1.64%) |
Mar 21, 2018 | 15.23 | 15.47 | 15.05 | 15.39 | 84,685 | +0.04(+0.27%) |
Mar 20, 2018 | 15.62 | 15.67 | 15.26 | 15.35 | 193,455 | -0.25(-1.58%) |
Mar 19, 2018 | 15.39 | 15.67 | 15.09 | 15.60 | 127,947 | +0.02(+0.13%) |
Mar 16, 2018 | 15.22 | 15.60 | 15.03 | 15.58 | 148,349 | +0.35(+2.33%) |
Mar 15, 2018 | 15.48 | 15.76 | 15.13 | 15.22 | 55,864 | -0.20(-1.33%) |
Mar 14, 2018 | 15.50 | 15.61 | 15.30 | 15.43 | 51,200 | +0.08(+0.53%) |
Mar 13, 2018 | 15.65 | 15.76 | 15.30 | 15.35 | 54,499 | -0.29(-1.88%) |
Mar 12, 2018 | 16.17 | 16.29 | 15.33 | 15.64 | 107,782 | -0.50(-3.09%) |
Mar 09, 2018 | 16.48 | 16.48 | 15.87 | 16.14 | 77,176 | +0.12(+0.77%) |
Mar 08, 2018 | 15.71 | 16.10 | 15.46 | 16.01 | 84,485 | +0.36(+2.27%) |
Mar 07, 2018 | 15.89 | 15.56 | 15.66 | 47,912 | -0.20(-1.29%) | |
Mar 06, 2018 | 16.10 | 16.17 | 15.37 | 15.86 | 87,424 | +0.16(+1.04%) |
Mar 05, 2018 | 15.28 | 15.91 | 15.20 | 15.70 | 114,240 | +0.37(+2.40%) |
Mar 02, 2018 | 15.30 | 15.76 | 15.13 | 15.33 | 79,476 | +0.03(+0.22%) |