Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.96 | 15.98 | 15.65 | 15.78 | 642,576 | -0.23(-1.44%) |
May 30, 2018 | 15.84 | 16.15 | 15.78 | 16.01 | 576,484 | +0.16(+1.01%) |
May 29, 2018 | 15.84 | 16.12 | 15.74 | 15.85 | 518,225 | +0.02(+0.13%) |
May 25, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 15.90 | 16.11 | 15.81 | 15.84 | 519,621 | -0.07(-0.44%) |
May 23, 2018 | 15.84 | 16.09 | 15.78 | 15.91 | 395,214 | +0.04(+0.25%) |
May 22, 2018 | 15.98 | 16.09 | 15.71 | 15.87 | 513,735 | -0.12(-0.75%) |
May 21, 2018 | 15.63 | 16.08 | 15.61 | 15.99 | 636,973 | +0.38(+2.43%) |
May 18, 2018 | 15.94 | 15.94 | 15.59 | 15.61 | 676,328 | -0.31(-1.95%) |
May 17, 2018 | 16.03 | 16.09 | 15.88 | 15.92 | 702,063 | -0.15(-0.93%) |
May 16, 2018 | 16.07 | 16.26 | 15.90 | 16.07 | 749,889 | +0.24(+1.52%) |
May 15, 2018 | 15.75 | 15.88 | 15.59 | 15.83 | 848,143 | -0.02(-0.13%) |
May 14, 2018 | 15.95 | 16.11 | 15.81 | 15.85 | 565,255 | -0.15(-0.94%) |
May 11, 2018 | 16.25 | 16.25 | 15.96 | 16.00 | 616,643 | -0.19(-1.17%) |
May 10, 2018 | 16.10 | 16.43 | 16.10 | 16.19 | 3,246,991 | +0.41(+2.60%) |
May 09, 2018 | 15.76 | 15.87 | 15.60 | 15.78 | 791,451 | +0.08(+0.51%) |
May 08, 2018 | 15.50 | 15.86 | 15.45 | 15.70 | 653,979 | +0.21(+1.36%) |
May 07, 2018 | 15.49 | 15.59 | 15.29 | 15.49 | 1,054,727 | +0.07(+0.45%) |
May 04, 2018 | 15.12 | 15.57 | 14.99 | 15.42 | 1,709,597 | +0.37(+2.46%) |
May 03, 2018 | 14.71 | 15.27 | 14.61 | 15.05 | 1,303,228 | +0.88(+6.21%) |
May 02, 2018 | 14.18 | 14.30 | 14.16 | 14.17 | 571,203 | -0.06(-0.42%) |
May 01, 2018 | 14.33 | 14.34 | 14.14 | 14.23 | 456,290 | -0.07(-0.49%) |
Apr 30, 2018 | 14.59 | 14.64 | 14.28 | 14.30 | 452,867 | -0.21(-1.45%) |
Apr 27, 2018 | 14.50 | 14.58 | 14.40 | 14.51 | 334,893 | +0.05(+0.35%) |
Apr 26, 2018 | 14.20 | 14.63 | 14.19 | 14.46 | 720,290 | +0.23(+1.62%) |
Apr 25, 2018 | 14.42 | 14.47 | 14.22 | 14.23 | 629,682 | -0.22(-1.52%) |
Apr 24, 2018 | 14.49 | 14.73 | 14.40 | 14.45 | 684,528 | +0.06(+0.42%) |
Apr 23, 2018 | 14.66 | 14.66 | 14.28 | 14.39 | 503,786 | -0.27(-1.84%) |
Apr 20, 2018 | 14.32 | 14.69 | 14.24 | 14.66 | 996,452 | +0.37(+2.59%) |
Apr 19, 2018 | 14.25 | 14.37 | 14.06 | 14.29 | 599,605 | +0.05(+0.35%) |
Apr 18, 2018 | 14.38 | 14.44 | 14.21 | 14.24 | 744,524 | -0.12(-0.84%) |
Apr 17, 2018 | 14.72 | 14.81 | 14.35 | 14.36 | 490,501 | -0.22(-1.51%) |
Apr 16, 2018 | 14.54 | 14.68 | 14.42 | 14.58 | 954,781 | +0.07(+0.48%) |
Apr 13, 2018 | 14.75 | 14.79 | 14.46 | 14.51 | 646,732 | -0.25(-1.69%) |
Apr 12, 2018 | 14.71 | 14.84 | 14.67 | 14.76 | 676,078 | +0.05(+0.34%) |
Apr 11, 2018 | 14.49 | 14.81 | 14.49 | 14.71 | 1,376,127 | +0.14(+0.96%) |
Apr 10, 2018 | 14.81 | 14.81 | 14.54 | 14.57 | 354,340 | -0.10(-0.68%) |
Apr 09, 2018 | 14.80 | 14.86 | 14.66 | 14.67 | 329,637 | -0.07(-0.47%) |
Apr 06, 2018 | 14.71 | 14.84 | 14.57 | 14.74 | 605,774 | -0.06(-0.41%) |
Apr 05, 2018 | 14.85 | 14.90 | 14.74 | 14.80 | 520,519 | -0.04(-0.27%) |
Apr 04, 2018 | 14.63 | 14.87 | 14.56 | 14.84 | 530,131 | +0.08(+0.54%) |
Apr 03, 2018 | 14.60 | 14.81 | 14.53 | 14.76 | 774,573 | +0.21(+1.44%) |
Apr 02, 2018 | 14.66 | 14.72 | 14.45 | 14.55 | 941,241 | -0.17(-1.15%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.28(+1.94%) | |
Mar 28, 2018 | 14.63 | 14.84 | 14.40 | 14.44 | 978,061 | -0.12(-0.82%) |
Mar 27, 2018 | 14.77 | 14.81 | 14.44 | 14.56 | 823,385 | -0.22(-1.49%) |
Mar 26, 2018 | 14.32 | 14.87 | 14.32 | 14.78 | 1,774,389 | -0.03(-0.20%) |
Mar 23, 2018 | 15.52 | 15.57 | 14.80 | 14.81 | 930,377 | -0.62(-4.02%) |
Mar 22, 2018 | 15.45 | 15.60 | 15.36 | 15.43 | 642,729 | -0.05(-0.32%) |
Mar 21, 2018 | 15.61 | 15.70 | 15.38 | 15.48 | 944,397 | -0.12(-0.77%) |
Mar 20, 2018 | 15.25 | 15.64 | 15.18 | 15.60 | 1,587,888 | +0.35(+2.30%) |
Mar 19, 2018 | 15.27 | 15.36 | 15.16 | 15.25 | 898,011 | +0.03(+0.20%) |
Mar 16, 2018 | 15.21 | 15.31 | 15.12 | 15.22 | 519,227 | +0.07(+0.46%) |
Mar 15, 2018 | 15.25 | 15.32 | 15.11 | 15.15 | 649,149 | -0.13(-0.85%) |
Mar 14, 2018 | 15.36 | 15.41 | 15.25 | 15.28 | 703,992 | -0.08(-0.52%) |
Mar 13, 2018 | 15.44 | 15.58 | 15.28 | 15.36 | 705,105 | -0.14(-0.90%) |
Mar 12, 2018 | 15.81 | 15.81 | 15.45 | 15.50 | 800,227 | -0.27(-1.71%) |
Mar 09, 2018 | 15.90 | 15.97 | 15.67 | 15.77 | 978,402 | -0.13(-0.82%) |
Mar 08, 2018 | 15.64 | 16.01 | 15.59 | 15.90 | 958,245 | +0.33(+2.12%) |
Mar 07, 2018 | 15.56 | 15.57 | 1,317,907 | -0.36(-2.26%) | ||
Mar 06, 2018 | 15.90 | 16.22 | 15.73 | 15.93 | 1,299,099 | +0.06(+0.38%) |
Mar 05, 2018 | 15.53 | 16.09 | 15.53 | 15.87 | 1,723,260 | +0.08(+0.51%) |
Mar 02, 2018 | 15.62 | 15.83 | 15.06 | 15.79 | 1,735,042 | +0.18(+1.15%) |