Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.07 | 15.21 | 14.89 | 15.01 | 37,544 | -0.09(-0.62%) |
May 30, 2018 | 15.28 | 15.33 | 15.09 | 15.11 | 27,697 | -0.12(-0.79%) |
May 29, 2018 | 15.11 | 15.41 | 15.10 | 15.23 | 31,264 | +0.05(+0.31%) |
May 25, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.22(+1.49%) | |
May 24, 2018 | 14.97 | 15.19 | 14.58 | 14.96 | 44,783 | +0.00(+0.00%) |
May 23, 2018 | 15.02 | 15.08 | 14.84 | 14.96 | 47,953 | -0.11(-0.74%) |
May 22, 2018 | 15.10 | 15.44 | 15.05 | 15.07 | 30,410 | +0.03(+0.18%) |
May 21, 2018 | 15.11 | 15.21 | 14.87 | 15.04 | 58,170 | +0.03(+0.19%) |
May 18, 2018 | 15.24 | 15.29 | 14.98 | 15.01 | 38,248 | -0.11(-0.74%) |
May 17, 2018 | 15.40 | 15.57 | 15.08 | 15.12 | 34,388 | -0.28(-1.81%) |
May 16, 2018 | 14.70 | 15.44 | 14.70 | 15.40 | 27,058 | +0.71(+4.81%) |
May 15, 2018 | 14.99 | 15.28 | 14.56 | 14.70 | 41,187 | -0.37(-2.47%) |
May 14, 2018 | 14.35 | 15.13 | 14.35 | 15.07 | 58,010 | +0.77(+5.40%) |
May 11, 2018 | 14.27 | 14.48 | 14.27 | 14.30 | 49,853 | +0.04(+0.26%) |
May 10, 2018 | 14.32 | 14.47 | 14.06 | 14.26 | 59,388 | -0.12(-0.84%) |
May 09, 2018 | 14.52 | 14.71 | 14.19 | 14.38 | 78,838 | -0.16(-1.09%) |
May 08, 2018 | 14.88 | 14.92 | 14.32 | 14.54 | 98,623 | -0.34(-2.31%) |
May 07, 2018 | 15.16 | 15.34 | 14.85 | 14.88 | 62,635 | -0.21(-1.42%) |
May 04, 2018 | 15.09 | 15.50 | 14.91 | 15.10 | 67,625 | -0.04(-0.25%) |
May 03, 2018 | 15.51 | 15.56 | 15.11 | 15.13 | 31,538 | -0.46(-2.92%) |
May 02, 2018 | 15.58 | 15.73 | 15.40 | 15.59 | 20,136 | -0.02(-0.12%) |
May 01, 2018 | 15.86 | 15.86 | 15.36 | 15.61 | 30,869 | -0.25(-1.58%) |
Apr 30, 2018 | 15.82 | 15.96 | 15.77 | 15.86 | 36,812 | +0.06(+0.35%) |
Apr 27, 2018 | 15.92 | 16.04 | 15.72 | 15.80 | 39,187 | -0.18(-1.11%) |
Apr 26, 2018 | 16.25 | 16.31 | 15.93 | 15.98 | 25,736 | -0.21(-1.32%) |
Apr 25, 2018 | 16.11 | 16.30 | 15.99 | 16.19 | 27,267 | +0.10(+0.64%) |
Apr 24, 2018 | 16.01 | 16.14 | 15.82 | 16.09 | 43,391 | +0.11(+0.70%) |
Apr 23, 2018 | 16.43 | 16.43 | 15.75 | 15.98 | 50,315 | -0.44(-2.66%) |
Apr 20, 2018 | 16.44 | 16.71 | 16.33 | 16.42 | 23,327 | -0.07(-0.45%) |
Apr 19, 2018 | 16.52 | 16.59 | 16.18 | 16.49 | 42,284 | -0.07(-0.45%) |
Apr 18, 2018 | 16.62 | 16.81 | 16.54 | 16.56 | 50,705 | -0.08(-0.50%) |
Apr 17, 2018 | 16.69 | 16.83 | 16.51 | 16.65 | 43,855 | +0.02(+0.11%) |
Apr 16, 2018 | 16.41 | 16.82 | 16.35 | 16.63 | 31,191 | +0.29(+1.76%) |
Apr 13, 2018 | 16.51 | 16.51 | 16.13 | 16.34 | 44,552 | -0.09(-0.57%) |
Apr 12, 2018 | 16.69 | 16.69 | 16.30 | 16.43 | 50,632 | -0.20(-1.17%) |
Apr 11, 2018 | 16.44 | 16.69 | 16.34 | 16.63 | 30,215 | +0.11(+0.68%) |
Apr 10, 2018 | 16.68 | 16.81 | 16.25 | 16.52 | 41,852 | -0.04(-0.22%) |
Apr 09, 2018 | 16.58 | 16.71 | 16.24 | 16.56 | 54,269 | +0.04(+0.22%) |
Apr 06, 2018 | 16.50 | 16.64 | 16.29 | 16.52 | 46,323 | -0.07(-0.39%) |
Apr 05, 2018 | 16.21 | 16.65 | 16.18 | 16.58 | 67,903 | +0.42(+2.59%) |
Apr 04, 2018 | 16.00 | 16.25 | 15.97 | 16.16 | 72,087 | +0.01(+0.06%) |
Apr 03, 2018 | 16.28 | 16.28 | 15.92 | 16.16 | 50,903 | -0.04(-0.23%) |
Apr 02, 2018 | 16.33 | 16.58 | 16.05 | 16.19 | 125,538 | -0.07(-0.46%) |
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.16(-0.96%) | |
Mar 28, 2018 | 16.30 | 16.60 | 16.25 | 16.43 | 82,960 | +0.13(+0.80%) |
Mar 27, 2018 | 16.43 | 16.66 | 16.11 | 16.30 | 82,245 | -0.06(-0.40%) |
Mar 26, 2018 | 16.47 | 16.76 | 16.08 | 16.36 | 113,405 | +0.08(+0.51%) |
Mar 23, 2018 | 16.89 | 17.12 | 16.27 | 16.28 | 61,377 | -0.66(-3.90%) |
Mar 22, 2018 | 16.80 | 17.09 | 16.80 | 16.94 | 55,187 | +0.00(+0.00%) |
Mar 21, 2018 | 16.62 | 17.24 | 16.52 | 16.94 | 54,956 | +0.32(+1.90%) |
Mar 20, 2018 | 16.91 | 17.11 | 16.47 | 16.62 | 64,098 | -0.30(-1.76%) |
Mar 19, 2018 | 17.02 | 17.15 | 16.69 | 16.92 | 76,226 | -0.15(-0.87%) |
Mar 16, 2018 | 16.90 | 17.29 | 16.74 | 17.07 | 91,263 | +0.14(+0.82%) |
Mar 15, 2018 | 17.11 | 17.18 | 16.80 | 16.93 | 60,416 | -0.18(-1.03%) |
Mar 14, 2018 | 17.56 | 17.56 | 17.03 | 17.10 | 118,956 | -0.39(-2.23%) |
Mar 13, 2018 | 17.67 | 17.91 | 17.39 | 17.49 | 41,144 | -0.19(-1.05%) |
Mar 12, 2018 | 17.54 | 17.93 | 17.42 | 17.68 | 52,474 | +0.17(+0.96%) |
Mar 09, 2018 | 17.75 | 17.80 | 17.40 | 17.51 | 48,058 | -0.18(-1.00%) |
Mar 08, 2018 | 17.68 | 17.94 | 17.35 | 17.69 | 49,419 | +0.01(+0.05%) |
Mar 07, 2018 | 17.77 | 17.35 | 17.68 | 51,173 | +0.08(+0.48%) | |
Mar 06, 2018 | 17.54 | 17.62 | 17.13 | 17.60 | 38,534 | +0.06(+0.37%) |
Mar 05, 2018 | 17.28 | 17.80 | 17.28 | 17.53 | 45,426 | +0.24(+1.40%) |
Mar 02, 2018 | 16.95 | 17.52 | 16.80 | 17.29 | 116,342 | +0.25(+1.47%) |