Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.48 | 15.51 | 15.11 | 15.25 | 165,958 | -0.24(-1.55%) |
May 30, 2018 | 15.10 | 15.56 | 15.02 | 15.49 | 714,563 | +0.48(+3.20%) |
May 29, 2018 | 14.93 | 15.07 | 14.76 | 15.01 | 367,511 | +0.00(+0.00%) |
May 25, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.18(+1.21%) | |
May 24, 2018 | 14.90 | 14.96 | 14.75 | 14.83 | 291,425 | -0.06(-0.40%) |
May 23, 2018 | 14.79 | 14.92 | 14.77 | 14.89 | 574,127 | +0.02(+0.13%) |
May 22, 2018 | 14.94 | 15.00 | 14.80 | 14.87 | 230,622 | -0.06(-0.40%) |
May 21, 2018 | 14.80 | 15.01 | 14.80 | 14.93 | 149,798 | +0.12(+0.81%) |
May 18, 2018 | 15.27 | 15.29 | 14.73 | 14.81 | 307,998 | -0.37(-2.44%) |
May 17, 2018 | 15.10 | 15.27 | 15.06 | 15.18 | 421,448 | +0.10(+0.66%) |
May 16, 2018 | 15.15 | 15.26 | 15.00 | 15.08 | 263,584 | -0.04(-0.26%) |
May 15, 2018 | 15.20 | 15.34 | 15.05 | 15.12 | 325,477 | -0.10(-0.66%) |
May 14, 2018 | 15.51 | 15.63 | 15.22 | 15.22 | 200,359 | -0.30(-1.93%) |
May 11, 2018 | 15.79 | 15.87 | 15.51 | 15.52 | 128,291 | -0.26(-1.65%) |
May 10, 2018 | 15.60 | 15.94 | 15.55 | 15.78 | 216,913 | +0.23(+1.48%) |
May 09, 2018 | 15.91 | 15.91 | 15.52 | 15.55 | 197,976 | -0.38(-2.39%) |
May 08, 2018 | 15.66 | 15.98 | 15.52 | 15.93 | 219,993 | +0.28(+1.79%) |
May 07, 2018 | 15.84 | 15.88 | 15.61 | 15.65 | 226,346 | -0.16(-1.01%) |
May 04, 2018 | 15.73 | 15.98 | 15.55 | 15.81 | 269,448 | +0.08(+0.51%) |
May 03, 2018 | 14.90 | 15.79 | 14.79 | 15.73 | 499,133 | +0.74(+4.94%) |
May 02, 2018 | 15.25 | 16.13 | 14.99 | 14.99 | 1,258,978 | -2.29(-13.25%) |
May 01, 2018 | 17.59 | 17.75 | 17.27 | 17.28 | 595,483 | -0.23(-1.31%) |
Apr 30, 2018 | 17.25 | 17.61 | 17.13 | 17.51 | 398,773 | +0.30(+1.74%) |
Apr 27, 2018 | 17.21 | 17.34 | 16.99 | 17.21 | 190,453 | +0.06(+0.35%) |
Apr 26, 2018 | 17.06 | 17.65 | 17.06 | 17.15 | 314,651 | +0.13(+0.76%) |
Apr 25, 2018 | 16.63 | 17.13 | 16.56 | 17.02 | 301,981 | +0.45(+2.72%) |
Apr 24, 2018 | 16.63 | 16.78 | 16.36 | 16.57 | 182,683 | +0.00(+0.00%) |
Apr 23, 2018 | 16.56 | 16.72 | 16.56 | 16.57 | 162,839 | -0.02(-0.12%) |
Apr 20, 2018 | 16.52 | 16.73 | 16.52 | 16.59 | 178,644 | +0.00(+0.00%) |
Apr 19, 2018 | 16.55 | 16.66 | 16.50 | 16.59 | 241,457 | +0.01(+0.06%) |
Apr 18, 2018 | 16.64 | 16.65 | 16.47 | 16.58 | 182,779 | -0.03(-0.18%) |
Apr 17, 2018 | 16.67 | 16.96 | 16.44 | 16.61 | 311,609 | +0.02(+0.12%) |
Apr 16, 2018 | 16.32 | 16.75 | 16.32 | 16.59 | 165,599 | +0.41(+2.53%) |
Apr 13, 2018 | 16.25 | 16.49 | 16.10 | 16.18 | 158,918 | -0.02(-0.12%) |
Apr 12, 2018 | 16.21 | 16.36 | 16.16 | 16.20 | 138,536 | +0.04(+0.25%) |
Apr 11, 2018 | 16.16 | 16.27 | 16.11 | 16.16 | 138,627 | -0.08(-0.49%) |
Apr 10, 2018 | 16.16 | 16.32 | 15.96 | 16.24 | 209,512 | +0.23(+1.44%) |
Apr 09, 2018 | 16.32 | 16.39 | 16.00 | 16.01 | 165,036 | -0.23(-1.42%) |
Apr 06, 2018 | 16.07 | 16.37 | 16.07 | 16.24 | 454,526 | +0.07(+0.43%) |
Apr 05, 2018 | 15.96 | 16.24 | 15.84 | 16.17 | 220,438 | +0.33(+2.08%) |
Apr 04, 2018 | 15.34 | 15.92 | 15.07 | 15.84 | 347,424 | +0.34(+2.19%) |
Apr 03, 2018 | 15.18 | 15.54 | 15.17 | 15.50 | 253,942 | +0.35(+2.31%) |
Apr 02, 2018 | 15.44 | 15.71 | 15.06 | 15.15 | 211,456 | -0.28(-1.81%) |
Mar 29, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.09(+0.59%) | |
Mar 28, 2018 | 15.29 | 15.51 | 15.22 | 15.34 | 181,471 | +0.10(+0.66%) |
Mar 27, 2018 | 15.39 | 15.49 | 15.22 | 15.24 | 206,851 | -0.16(-1.04%) |
Mar 26, 2018 | 15.35 | 15.48 | 15.22 | 15.40 | 281,454 | +0.17(+1.12%) |
Mar 23, 2018 | 15.42 | 15.52 | 15.22 | 15.23 | 319,030 | -0.11(-0.72%) |
Mar 22, 2018 | 15.39 | 15.90 | 15.26 | 15.34 | 303,946 | -0.13(-0.84%) |
Mar 21, 2018 | 15.59 | 15.70 | 15.41 | 15.47 | 198,469 | -0.11(-0.71%) |
Mar 20, 2018 | 15.62 | 15.87 | 15.54 | 15.58 | 168,283 | +0.00(+0.00%) |
Mar 19, 2018 | 15.61 | 15.65 | 15.45 | 15.58 | 262,526 | -0.07(-0.45%) |
Mar 16, 2018 | 15.62 | 15.80 | 15.61 | 15.65 | 431,954 | +0.03(+0.19%) |
Mar 15, 2018 | 16.03 | 16.06 | 15.55 | 15.62 | 197,749 | -0.35(-2.19%) |
Mar 14, 2018 | 16.05 | 16.18 | 15.92 | 15.97 | 204,925 | -0.06(-0.37%) |
Mar 13, 2018 | 16.23 | 16.31 | 16.02 | 16.03 | 129,849 | -0.12(-0.74%) |
Mar 12, 2018 | 16.10 | 16.22 | 16.01 | 16.15 | 215,679 | +0.08(+0.50%) |
Mar 09, 2018 | 16.02 | 16.19 | 15.92 | 16.07 | 350,228 | +0.14(+0.88%) |
Mar 08, 2018 | 15.95 | 16.16 | 15.84 | 15.93 | 236,327 | +0.05(+0.31%) |
Mar 07, 2018 | 15.98 | 15.88 | 247,949 | +0.23(+1.47%) | ||
Mar 06, 2018 | 15.54 | 15.67 | 15.32 | 15.65 | 275,119 | +0.19(+1.23%) |
Mar 05, 2018 | 15.44 | 15.77 | 15.38 | 15.46 | 514,795 | -0.02(-0.13%) |
Mar 02, 2018 | 14.89 | 15.52 | 14.83 | 15.48 | 332,422 | +0.41(+2.72%) |