Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.40 | 15.42 | 15.17 | 15.28 | 1,189,507 | -0.08(-0.51%) |
May 30, 2018 | 15.30 | 15.40 | 15.26 | 15.36 | 1,421,110 | +0.10(+0.64%) |
May 29, 2018 | 15.17 | 15.32 | 15.13 | 15.26 | 971,143 | +0.08(+0.52%) |
May 25, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.06(+0.39%) | |
May 24, 2018 | 15.23 | 15.25 | 15.07 | 15.13 | 640,669 | -0.18(-1.16%) |
May 23, 2018 | 15.26 | 15.33 | 15.21 | 15.30 | 473,335 | +0.04(+0.26%) |
May 22, 2018 | 15.25 | 15.32 | 15.22 | 15.26 | 479,815 | +0.02(+0.13%) |
May 21, 2018 | 15.15 | 15.28 | 15.09 | 15.25 | 638,938 | +0.12(+0.78%) |
May 18, 2018 | 15.05 | 15.15 | 14.99 | 15.13 | 528,568 | +0.12(+0.79%) |
May 17, 2018 | 15.03 | 15.09 | 14.99 | 15.01 | 534,226 | -0.02(-0.13%) |
May 16, 2018 | 15.09 | 15.11 | 15.01 | 15.03 | 624,613 | -0.06(-0.39%) |
May 15, 2018 | 14.99 | 15.16 | 14.99 | 15.09 | 647,659 | +0.04(+0.26%) |
May 14, 2018 | 15.07 | 15.09 | 15.01 | 15.05 | 592,371 | +0.02(+0.13%) |
May 11, 2018 | 15.13 | 15.13 | 14.99 | 15.03 | 765,870 | -0.08(-0.52%) |
May 10, 2018 | 15.01 | 15.12 | 14.93 | 15.11 | 1,055,699 | +0.20(+1.32%) |
May 09, 2018 | 14.79 | 14.99 | 14.66 | 14.91 | 1,794,884 | +0.08(+0.53%) |
May 08, 2018 | 14.95 | 15.21 | 14.73 | 14.83 | 1,193,363 | -0.22(-1.44%) |
May 07, 2018 | 15.01 | 15.17 | 14.93 | 15.05 | 1,314,587 | +0.04(+0.26%) |
May 04, 2018 | 14.75 | 15.06 | 14.73 | 15.01 | 928,813 | +0.26(+1.73%) |
May 03, 2018 | 14.66 | 14.82 | 14.54 | 14.75 | 1,056,662 | +0.12(+0.80%) |
May 02, 2018 | 14.71 | 14.77 | 14.64 | 14.64 | 881,734 | -0.12(-0.80%) |
May 01, 2018 | 14.77 | 14.77 | 14.65 | 14.75 | 653,710 | -0.02(-0.13%) |
Apr 30, 2018 | 14.91 | 14.95 | 14.77 | 14.77 | 843,371 | -0.10(-0.66%) |
Apr 27, 2018 | 14.89 | 14.91 | 14.83 | 14.87 | 661,583 | +0.02(+0.13%) |
Apr 26, 2018 | 14.75 | 14.89 | 14.70 | 14.85 | 853,108 | +0.14(+0.94%) |
Apr 25, 2018 | 14.70 | 14.79 | 14.66 | 14.71 | 591,616 | -0.04(-0.27%) |
Apr 24, 2018 | 14.73 | 14.85 | 14.70 | 14.75 | 464,474 | +0.04(+0.27%) |
Apr 23, 2018 | 14.73 | 14.75 | 14.62 | 14.71 | 615,371 | +0.04(+0.27%) |
Apr 20, 2018 | 14.73 | 14.77 | 14.66 | 14.68 | 676,525 | +0.00(+0.00%) |
Apr 19, 2018 | 14.68 | 14.81 | 14.62 | 14.68 | 868,363 | +0.00(+0.00%) |
Apr 18, 2018 | 14.75 | 14.85 | 14.67 | 14.68 | 594,101 | -0.10(-0.67%) |
Apr 17, 2018 | 14.68 | 14.77 | 14.64 | 14.77 | 541,986 | +0.14(+0.94%) |
Apr 16, 2018 | 14.64 | 14.68 | 14.54 | 14.64 | 639,042 | +0.06(+0.40%) |
Apr 13, 2018 | 14.62 | 14.66 | 14.47 | 14.58 | 777,345 | -0.04(-0.27%) |
Apr 12, 2018 | 14.70 | 14.73 | 14.60 | 14.62 | 610,311 | -0.06(-0.40%) |
Apr 11, 2018 | 14.73 | 14.79 | 14.64 | 14.68 | 686,733 | -0.04(-0.27%) |
Apr 10, 2018 | 14.75 | 14.81 | 14.70 | 14.71 | 894,926 | +0.02(+0.13%) |
Apr 09, 2018 | 14.79 | 14.85 | 14.68 | 14.70 | 1,218,724 | -0.02(-0.13%) |
Apr 06, 2018 | 14.68 | 14.83 | 14.64 | 14.71 | 1,899,962 | +0.04(+0.27%) |
Apr 05, 2018 | 14.79 | 14.79 | 14.64 | 14.68 | 4,262,494 | -0.10(-0.67%) |
Apr 04, 2018 | 14.70 | 14.81 | 14.68 | 14.77 | 1,590,379 | +0.02(+0.13%) |
Apr 03, 2018 | 14.70 | 14.82 | 14.69 | 14.75 | 2,037,546 | +0.08(+0.54%) |
Apr 02, 2018 | 14.79 | 14.81 | 14.56 | 14.68 | 1,010,516 | -0.12(-0.80%) |
Mar 29, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.20(+1.35%) | |
Mar 28, 2018 | 14.40 | 14.68 | 14.38 | 14.60 | 1,345,468 | +0.16(+1.09%) |
Mar 27, 2018 | 14.40 | 14.51 | 14.25 | 14.44 | 2,169,149 | +0.08(+0.53%) |
Mar 26, 2018 | 14.34 | 14.42 | 14.23 | 14.36 | 2,230,635 | +0.15(+1.08%) |
Mar 23, 2018 | 14.31 | 14.36 | 14.19 | 14.21 | 979,948 | -0.04(-0.27%) |
Mar 22, 2018 | 14.25 | 14.44 | 14.21 | 14.25 | 1,835,333 | -0.02(-0.13%) |
Mar 21, 2018 | 14.29 | 14.37 | 14.23 | 14.27 | 1,647,573 | -0.04(-0.27%) |
Mar 20, 2018 | 14.40 | 14.48 | 14.32 | 14.31 | 812,565 | -0.06(-0.40%) |
Mar 19, 2018 | 14.57 | 14.59 | 14.29 | 14.36 | 1,846,667 | -0.25(-1.70%) |
Mar 16, 2018 | 14.48 | 14.67 | 14.44 | 14.61 | 1,314,452 | +0.13(+0.92%) |
Mar 15, 2018 | 14.61 | 14.63 | 14.34 | 14.48 | 1,183,419 | -0.13(-0.92%) |
Mar 14, 2018 | 14.61 | 14.76 | 14.61 | 14.61 | 1,323,453 | +0.02(+0.13%) |
Mar 13, 2018 | 14.67 | 14.67 | 14.52 | 14.59 | 1,199,304 | +0.00(+0.00%) |
Mar 12, 2018 | 14.40 | 14.69 | 14.40 | 14.59 | 1,893,476 | +0.25(+1.73%) |
Mar 09, 2018 | 14.27 | 14.36 | 14.17 | 14.34 | 1,025,453 | +0.08(+0.54%) |
Mar 08, 2018 | 14.23 | 14.32 | 14.17 | 14.27 | 1,213,976 | +0.06(+0.40%) |
Mar 07, 2018 | 14.21 | 895,040 | +0.04(+0.27%) | |||
Mar 06, 2018 | 14.13 | 14.19 | 14.04 | 14.17 | 1,915,068 | +0.06(+0.41%) |
Mar 05, 2018 | 13.79 | 14.15 | 13.77 | 14.11 | 1,157,639 | +0.31(+2.22%) |
Mar 02, 2018 | 13.58 | 13.85 | 13.58 | 13.81 | 1,058,081 | +0.15(+1.12%) |