Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.70 | 13.70 | 13.25 | 13.25 | 182,693 | -0.40(-2.93%) |
May 30, 2018 | 13.50 | 13.75 | 13.50 | 13.65 | 153,050 | +0.15(+1.11%) |
May 29, 2018 | 13.65 | 13.80 | 13.40 | 13.50 | 137,655 | -0.15(-1.10%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.30(-2.15%) | |
May 24, 2018 | 13.80 | 14.10 | 13.70 | 13.95 | 332,010 | +0.10(+0.72%) |
May 23, 2018 | 13.60 | 13.90 | 13.55 | 13.85 | 149,087 | +0.20(+1.47%) |
May 22, 2018 | 14.00 | 14.05 | 13.55 | 13.65 | 154,342 | -0.30(-2.15%) |
May 21, 2018 | 13.70 | 14.10 | 13.70 | 13.95 | 130,960 | +0.30(+2.20%) |
May 18, 2018 | 14.70 | 14.70 | 13.65 | 13.65 | 393,577 | -1.00(-6.83%) |
May 17, 2018 | 14.95 | 15.10 | 14.60 | 14.65 | 164,434 | -0.35(-2.33%) |
May 16, 2018 | 14.90 | 15.10 | 14.80 | 15.00 | 243,782 | +0.20(+1.35%) |
May 15, 2018 | 14.85 | 15.25 | 14.75 | 14.80 | 210,857 | +0.05(+0.34%) |
May 14, 2018 | 15.05 | 15.60 | 14.40 | 14.75 | 261,302 | -0.35(-2.32%) |
May 11, 2018 | 15.15 | 15.32 | 14.90 | 15.10 | 161,835 | +0.00(+0.00%) |
May 10, 2018 | 15.95 | 15.95 | 14.95 | 15.10 | 203,099 | -0.55(-3.51%) |
May 09, 2018 | 15.40 | 16.00 | 15.05 | 15.65 | 395,371 | +0.30(+1.95%) |
May 08, 2018 | 15.00 | 15.55 | 14.75 | 15.35 | 873,201 | -0.30(-1.92%) |
May 07, 2018 | 16.35 | 16.60 | 14.50 | 15.65 | 1,415,103 | -1.30(-7.67%) |
May 04, 2018 | 15.85 | 17.00 | 15.50 | 16.95 | 498,481 | +1.05(+6.60%) |
May 03, 2018 | 16.15 | 16.20 | 15.85 | 15.90 | 62,118 | -0.35(-2.15%) |
May 02, 2018 | 16.05 | 16.35 | 15.90 | 16.25 | 60,592 | +0.20(+1.25%) |
May 01, 2018 | 15.85 | 16.15 | 15.65 | 16.05 | 121,954 | +0.15(+0.94%) |
Apr 30, 2018 | 16.00 | 16.15 | 15.82 | 15.90 | 78,194 | -0.05(-0.31%) |
Apr 27, 2018 | 15.90 | 16.15 | 15.82 | 15.95 | 86,073 | +0.10(+0.63%) |
Apr 26, 2018 | 15.65 | 16.05 | 15.65 | 15.85 | 134,695 | +0.25(+1.60%) |
Apr 25, 2018 | 15.55 | 15.68 | 15.40 | 15.60 | 95,164 | +0.10(+0.65%) |
Apr 24, 2018 | 15.80 | 15.85 | 15.45 | 15.50 | 172,507 | -0.25(-1.59%) |
Apr 23, 2018 | 15.95 | 16.05 | 15.45 | 15.75 | 157,148 | -0.25(-1.56%) |
Apr 20, 2018 | 15.75 | 16.15 | 15.75 | 16.00 | 158,202 | +0.25(+1.59%) |
Apr 19, 2018 | 15.85 | 15.95 | 15.70 | 15.75 | 170,881 | -0.05(-0.32%) |
Apr 18, 2018 | 15.85 | 16.00 | 15.75 | 15.80 | 128,410 | -0.05(-0.32%) |
Apr 17, 2018 | 16.10 | 16.20 | 15.75 | 15.85 | 286,055 | -0.25(-1.55%) |
Apr 16, 2018 | 15.90 | 16.25 | 15.85 | 16.10 | 208,282 | +0.25(+1.58%) |
Apr 13, 2018 | 15.75 | 16.00 | 15.50 | 15.85 | 330,903 | +0.15(+0.96%) |
Apr 12, 2018 | 15.75 | 15.95 | 15.55 | 15.70 | 115,630 | +0.00(+0.00%) |
Apr 11, 2018 | 15.60 | 15.90 | 15.53 | 15.70 | 129,346 | +0.10(+0.64%) |
Apr 10, 2018 | 15.90 | 15.95 | 15.50 | 15.60 | 178,662 | -0.20(-1.27%) |
Apr 09, 2018 | 16.15 | 16.30 | 15.75 | 15.80 | 150,540 | -0.35(-2.17%) |
Apr 06, 2018 | 16.00 | 16.25 | 15.95 | 16.15 | 111,860 | +0.15(+0.94%) |
Apr 05, 2018 | 15.90 | 16.25 | 15.75 | 16.00 | 129,584 | +0.25(+1.59%) |
Apr 04, 2018 | 15.35 | 15.90 | 15.10 | 15.75 | 147,331 | +0.20(+1.29%) |
Apr 03, 2018 | 15.20 | 15.62 | 14.95 | 15.55 | 307,020 | +0.45(+2.98%) |
Apr 02, 2018 | 15.20 | 15.25 | 14.85 | 15.10 | 348,088 | -0.15(-0.98%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.90(+6.27%) | |
Mar 28, 2018 | 14.30 | 14.55 | 14.15 | 14.35 | 85,088 | +0.10(+0.70%) |
Mar 27, 2018 | 14.70 | 14.90 | 14.15 | 14.25 | 169,426 | -0.40(-2.73%) |
Mar 26, 2018 | 14.50 | 14.80 | 14.30 | 14.65 | 120,461 | +0.25(+1.74%) |
Mar 23, 2018 | 14.55 | 15.05 | 14.35 | 14.40 | 140,773 | -0.20(-1.37%) |
Mar 22, 2018 | 14.30 | 14.75 | 14.20 | 14.60 | 254,690 | +0.20(+1.39%) |
Mar 21, 2018 | 14.35 | 14.75 | 14.35 | 14.40 | 146,824 | +0.00(+0.00%) |
Mar 20, 2018 | 14.55 | 14.75 | 14.32 | 14.40 | 198,492 | -0.15(-1.03%) |
Mar 19, 2018 | 14.85 | 14.90 | 14.50 | 14.55 | 201,768 | -0.35(-2.35%) |
Mar 16, 2018 | 14.85 | 15.40 | 14.82 | 14.90 | 288,076 | +0.05(+0.34%) |
Mar 15, 2018 | 15.15 | 15.45 | 14.80 | 14.85 | 198,381 | -0.25(-1.66%) |
Mar 14, 2018 | 15.50 | 15.55 | 14.90 | 15.10 | 224,185 | -0.45(-2.89%) |
Mar 13, 2018 | 16.80 | 16.90 | 15.45 | 15.55 | 239,780 | -0.30(-1.89%) |
Mar 12, 2018 | 15.50 | 16.45 | 15.45 | 15.85 | 269,462 | +0.45(+2.92%) |
Mar 09, 2018 | 16.05 | 16.05 | 15.00 | 15.40 | 370,702 | -0.75(-4.64%) |
Mar 08, 2018 | 16.60 | 16.75 | 15.10 | 16.15 | 984,275 | -1.90(-10.53%) |
Mar 07, 2018 | 17.85 | 18.30 | 17.68 | 18.05 | 157,334 | +0.20(+1.12%) |
Mar 06, 2018 | 18.00 | 17.60 | 17.85 | 127,706 | +0.00(+0.00%) | |
Mar 05, 2018 | 18.70 | 18.80 | 17.75 | 17.85 | 248,445 | -0.80(-4.29%) |
Mar 02, 2018 | 17.90 | 18.85 | 17.48 | 18.65 | 440,078 | +1.55(+9.06%) |