Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.17 | 15.28 | 14.97 | 15.23 | 1,323,365 | +0.01(+0.08%) |
May 30, 2018 | 14.97 | 15.25 | 14.90 | 15.22 | 1,436,777 | +0.59(+4.01%) |
May 29, 2018 | 14.72 | 14.79 | 14.59 | 14.64 | 2,512,064 | -0.17(-1.18%) |
May 25, 2018 | 14.81 | 14.81 | 14.81 | 0 | -0.09(-0.63%) | |
May 24, 2018 | 15.03 | 15.03 | 14.85 | 14.90 | 466,038 | -0.12(-0.83%) |
May 23, 2018 | 14.84 | 15.05 | 14.81 | 15.03 | 525,476 | +0.15(+0.99%) |
May 22, 2018 | 14.87 | 15.07 | 14.87 | 14.88 | 537,062 | -0.02(-0.13%) |
May 21, 2018 | 14.99 | 15.02 | 14.82 | 14.90 | 414,306 | -0.02(-0.10%) |
May 18, 2018 | 14.92 | 14.97 | 14.75 | 14.91 | 1,193,425 | -0.07(-0.44%) |
May 17, 2018 | 14.87 | 15.05 | 14.81 | 14.98 | 1,279,494 | +0.10(+0.65%) |
May 16, 2018 | 14.78 | 14.88 | 14.75 | 14.88 | 917,646 | +0.12(+0.84%) |
May 15, 2018 | 15.05 | 15.05 | 14.76 | 14.76 | 1,320,645 | -0.35(-2.29%) |
May 14, 2018 | 15.18 | 15.22 | 15.07 | 15.11 | 602,414 | -0.07(-0.49%) |
May 11, 2018 | 15.19 | 15.34 | 15.15 | 15.18 | 642,603 | -0.04(-0.25%) |
May 10, 2018 | 15.15 | 15.33 | 15.15 | 15.22 | 472,521 | +0.09(+0.59%) |
May 09, 2018 | 15.12 | 15.24 | 15.02 | 15.13 | 652,977 | +0.02(+0.13%) |
May 08, 2018 | 15.26 | 15.29 | 15.04 | 15.11 | 1,066,403 | -0.20(-1.29%) |
May 07, 2018 | 15.36 | 15.44 | 15.28 | 15.31 | 639,285 | -0.06(-0.40%) |
May 04, 2018 | 15.55 | 15.55 | 15.34 | 15.37 | 954,919 | -0.14(-0.93%) |
May 03, 2018 | 15.36 | 15.71 | 15.31 | 15.51 | 998,358 | +0.14(+0.93%) |
May 02, 2018 | 15.73 | 15.87 | 15.37 | 15.37 | 738,941 | -0.37(-2.37%) |
May 01, 2018 | 15.75 | 15.84 | 15.73 | 15.74 | 402,195 | -0.13(-0.81%) |
Apr 30, 2018 | 15.86 | 15.96 | 15.86 | 15.87 | 564,948 | -0.02(-0.15%) |
Apr 27, 2018 | 15.80 | 15.95 | 15.75 | 15.89 | 329,300 | +0.03(+0.17%) |
Apr 26, 2018 | 15.83 | 15.95 | 15.77 | 15.87 | 561,660 | +0.04(+0.22%) |
Apr 25, 2018 | 15.89 | 15.89 | 15.75 | 15.83 | 441,533 | -0.10(-0.61%) |
Apr 24, 2018 | 15.95 | 15.95 | 15.85 | 15.93 | 529,191 | -0.02(-0.12%) |
Apr 23, 2018 | 16.03 | 16.07 | 15.91 | 15.95 | 510,916 | -0.08(-0.48%) |
Apr 20, 2018 | 15.91 | 16.05 | 15.87 | 16.03 | 289,735 | +0.12(+0.73%) |
Apr 19, 2018 | 15.92 | 15.98 | 15.87 | 15.91 | 432,982 | -0.01(-0.05%) |
Apr 18, 2018 | 15.94 | 16.04 | 15.88 | 15.92 | 418,770 | -0.04(-0.27%) |
Apr 17, 2018 | 15.99 | 16.02 | 15.89 | 15.96 | 570,056 | -0.02(-0.12%) |
Apr 16, 2018 | 15.99 | 16.16 | 15.94 | 15.98 | 410,573 | -0.02(-0.15%) |
Apr 13, 2018 | 16.08 | 16.15 | 15.99 | 16.00 | 336,447 | -0.07(-0.43%) |
Apr 12, 2018 | 16.06 | 16.28 | 16.05 | 16.07 | 536,320 | -0.10(-0.62%) |
Apr 11, 2018 | 16.03 | 16.21 | 16.03 | 16.17 | 313,872 | +0.08(+0.51%) |
Apr 10, 2018 | 16.09 | 16.19 | 16.00 | 16.09 | 699,982 | +0.06(+0.36%) |
Apr 09, 2018 | 16.06 | 16.18 | 16.02 | 16.03 | 536,840 | -0.12(-0.77%) |
Apr 06, 2018 | 16.21 | 16.37 | 16.14 | 16.16 | 615,204 | -0.14(-0.88%) |
Apr 05, 2018 | 16.21 | 16.33 | 16.08 | 16.30 | 563,323 | +0.11(+0.70%) |
Apr 04, 2018 | 16.11 | 16.23 | 16.06 | 16.19 | 755,892 | -0.02(-0.14%) |
Apr 03, 2018 | 16.17 | 16.25 | 15.99 | 16.21 | 520,152 | +0.17(+1.09%) |
Apr 02, 2018 | 16.23 | 16.32 | 15.97 | 16.04 | 459,020 | -0.14(-0.84%) |
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.23(+1.44%) | |
Mar 28, 2018 | 15.93 | 16.07 | 15.87 | 15.94 | 378,933 | +0.04(+0.24%) |
Mar 27, 2018 | 15.87 | 16.11 | 15.82 | 15.91 | 773,583 | +0.00(+0.00%) |
Mar 26, 2018 | 16.08 | 16.12 | 15.70 | 15.91 | 767,208 | -0.13(-0.82%) |
Mar 23, 2018 | 16.06 | 16.34 | 15.94 | 16.04 | 563,441 | +0.04(+0.27%) |
Mar 22, 2018 | 15.71 | 16.11 | 15.66 | 15.99 | 861,650 | +0.26(+1.68%) |
Mar 21, 2018 | 15.66 | 15.92 | 15.65 | 15.73 | 446,517 | +0.11(+0.72%) |
Mar 20, 2018 | 15.75 | 15.88 | 15.61 | 15.62 | 853,872 | -0.13(-0.81%) |
Mar 19, 2018 | 15.80 | 15.85 | 15.64 | 15.75 | 531,313 | -0.18(-1.12%) |
Mar 16, 2018 | 15.80 | 15.92 | 15.63 | 15.92 | 1,602,438 | +0.19(+1.23%) |
Mar 15, 2018 | 15.90 | 15.90 | 15.68 | 15.73 | 453,085 | -0.14(-0.91%) |
Mar 14, 2018 | 15.87 | 15.95 | 15.75 | 15.87 | 467,513 | +0.03(+0.20%) |
Mar 13, 2018 | 15.78 | 15.91 | 15.77 | 15.84 | 612,290 | +0.10(+0.62%) |
Mar 12, 2018 | 16.04 | 16.09 | 15.73 | 15.75 | 3,033,408 | -0.28(-1.77%) |
Mar 09, 2018 | 15.95 | 16.10 | 15.89 | 16.03 | 863,424 | +0.09(+0.58%) |
Mar 08, 2018 | 15.91 | 16.02 | 15.87 | 15.94 | 534,678 | +0.03(+0.20%) |
Mar 07, 2018 | 15.96 | 15.79 | 15.91 | 708,094 | -0.01(-0.05%) | |
Mar 06, 2018 | 15.76 | 15.91 | 15.65 | 15.91 | 1,104,577 | +0.24(+1.56%) |
Mar 05, 2018 | 15.73 | 15.83 | 15.63 | 15.67 | 774,502 | -0.10(-0.67%) |
Mar 02, 2018 | 15.71 | 15.87 | 15.62 | 15.77 | 604,841 | -0.01(-0.05%) |