Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.02 | 15.35 | 14.86 | 14.94 | 84,053 | -0.11(-0.73%) |
May 30, 2018 | 14.94 | 15.05 | 14.89 | 15.05 | 40,054 | -0.05(-0.33%) |
May 29, 2018 | 15.04 | 15.10 | 14.90 | 15.10 | 35,976 | -0.20(-1.31%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.02(+0.13%) | |
May 24, 2018 | 15.25 | 15.34 | 15.21 | 15.28 | 48,345 | +0.00(+0.00%) |
May 23, 2018 | 15.12 | 15.31 | 15.11 | 15.28 | 29,904 | -0.24(-1.55%) |
May 22, 2018 | 15.48 | 15.54 | 15.35 | 15.52 | 24,045 | +0.00(+0.00%) |
May 21, 2018 | 15.41 | 15.53 | 15.30 | 15.52 | 61,077 | +0.12(+0.81%) |
May 18, 2018 | 15.40 | 15.50 | 15.29 | 15.39 | 27,868 | -0.04(-0.29%) |
May 17, 2018 | 15.28 | 15.49 | 15.12 | 15.44 | 26,322 | +0.09(+0.59%) |
May 16, 2018 | 15.28 | 15.35 | 15.11 | 15.35 | 31,025 | +0.14(+0.92%) |
May 15, 2018 | 15.20 | 15.35 | 15.11 | 15.21 | 24,423 | +0.02(+0.13%) |
May 14, 2018 | 15.11 | 15.22 | 14.97 | 15.19 | 30,398 | +0.02(+0.13%) |
May 11, 2018 | 15.25 | 15.25 | 15.15 | 15.17 | 40,018 | -0.16(-1.04%) |
May 10, 2018 | 15.17 | 15.33 | 15.17 | 15.33 | 81,643 | +0.34(+2.27%) |
May 09, 2018 | 14.98 | 15.23 | 14.95 | 14.99 | 34,029 | +0.00(+0.00%) |
May 08, 2018 | 14.69 | 14.99 | 14.65 | 14.99 | 101,116 | -0.11(-0.73%) |
May 07, 2018 | 15.13 | 15.18 | 14.78 | 15.10 | 27,234 | +0.20(+1.34%) |
May 04, 2018 | 14.60 | 14.90 | 14.60 | 14.90 | 51,438 | +0.12(+0.78%) |
May 03, 2018 | 14.76 | 14.87 | 14.48 | 14.79 | 75,348 | -0.15(-1.04%) |
May 02, 2018 | 15.06 | 15.13 | 14.80 | 14.94 | 142,949 | -0.26(-1.71%) |
May 01, 2018 | 15.00 | 15.26 | 14.90 | 15.20 | 64,341 | +0.07(+0.46%) |
Apr 30, 2018 | 14.97 | 15.15 | 14.90 | 15.13 | 45,025 | -0.04(-0.26%) |
Apr 27, 2018 | 15.10 | 15.21 | 14.97 | 15.17 | 27,176 | -0.05(-0.33%) |
Apr 26, 2018 | 15.21 | 15.22 | 14.99 | 15.22 | 53,872 | +0.06(+0.40%) |
Apr 25, 2018 | 15.12 | 15.16 | 15.02 | 15.16 | 29,429 | +0.19(+1.27%) |
Apr 24, 2018 | 15.14 | 15.34 | 14.94 | 14.97 | 28,117 | +0.04(+0.23%) |
Apr 23, 2018 | 15.00 | 15.02 | 14.74 | 14.94 | 28,781 | -0.14(-0.93%) |
Apr 20, 2018 | 15.09 | 15.14 | 15.01 | 15.07 | 22,135 | -0.04(-0.23%) |
Apr 19, 2018 | 15.31 | 15.35 | 15.04 | 15.11 | 17,784 | +0.00(+0.03%) |
Apr 18, 2018 | 15.04 | 15.26 | 15.04 | 15.11 | 20,303 | -0.07(-0.49%) |
Apr 17, 2018 | 15.45 | 15.45 | 15.00 | 15.18 | 43,400 | -0.30(-1.94%) |
Apr 16, 2018 | 15.41 | 15.50 | 15.22 | 15.48 | 27,492 | +0.11(+0.72%) |
Apr 13, 2018 | 15.35 | 15.45 | 15.34 | 15.37 | 16,321 | +0.05(+0.33%) |
Apr 12, 2018 | 15.26 | 15.33 | 15.16 | 15.32 | 20,742 | +0.07(+0.46%) |
Apr 11, 2018 | 15.32 | 15.43 | 15.15 | 15.25 | 24,337 | -0.20(-1.29%) |
Apr 10, 2018 | 15.41 | 15.50 | 15.38 | 15.45 | 41,084 | +0.32(+2.12%) |
Apr 09, 2018 | 15.13 | 15.35 | 15.04 | 15.13 | 51,206 | +0.00(+0.00%) |
Apr 06, 2018 | 15.02 | 15.13 | 14.89 | 15.13 | 21,825 | +0.34(+2.30%) |
Apr 05, 2018 | 14.61 | 14.79 | 14.58 | 14.79 | 28,157 | +0.20(+1.37%) |
Apr 04, 2018 | 14.24 | 14.59 | 14.23 | 14.59 | 29,839 | +0.03(+0.21%) |
Apr 03, 2018 | 14.57 | 14.60 | 14.46 | 14.56 | 57,670 | +0.02(+0.14%) |
Apr 02, 2018 | 14.84 | 14.85 | 14.42 | 14.54 | 41,273 | -0.21(-1.39%) |
Mar 29, 2018 | 14.74 | 14.74 | 14.74 | 0 | -0.04(-0.24%) | |
Mar 28, 2018 | 14.79 | 14.98 | 14.63 | 14.78 | 264,454 | -0.02(-0.14%) |
Mar 27, 2018 | 14.82 | 14.98 | 14.58 | 14.80 | 61,840 | -0.01(-0.07%) |
Mar 26, 2018 | 14.80 | 14.94 | 14.63 | 14.81 | 29,868 | +0.09(+0.61%) |
Mar 23, 2018 | 14.84 | 14.87 | 14.54 | 14.72 | 26,093 | -0.04(-0.27%) |
Mar 22, 2018 | 14.96 | 14.99 | 14.76 | 14.76 | 42,562 | -0.01(-0.07%) |
Mar 21, 2018 | 14.63 | 14.99 | 14.56 | 14.77 | 41,465 | +0.43(+3.00%) |
Mar 20, 2018 | 14.32 | 14.47 | 14.23 | 14.34 | 122,543 | +0.27(+1.88%) |
Mar 19, 2018 | 14.16 | 14.24 | 13.99 | 14.07 | 34,204 | -0.06(-0.39%) |
Mar 16, 2018 | 14.14 | 14.17 | 13.99 | 14.13 | 34,583 | -0.21(-1.46%) |
Mar 15, 2018 | 14.19 | 14.43 | 13.98 | 14.34 | 31,897 | +0.37(+2.65%) |
Mar 14, 2018 | 13.94 | 14.24 | 13.89 | 13.97 | 35,097 | +0.19(+1.38%) |
Mar 13, 2018 | 13.96 | 14.00 | 13.66 | 13.78 | 195,368 | -0.13(-0.93%) |
Mar 12, 2018 | 13.88 | 13.92 | 13.81 | 13.91 | 33,000 | +0.06(+0.43%) |
Mar 09, 2018 | 13.79 | 13.90 | 13.70 | 13.85 | 46,282 | +0.05(+0.36%) |
Mar 08, 2018 | 13.79 | 13.98 | 13.62 | 13.80 | 39,346 | -0.12(-0.86%) |
Mar 07, 2018 | 13.90 | 13.92 | 13.76 | 13.92 | 43,365 | +0.22(+1.61%) |
Mar 06, 2018 | 13.72 | 13.80 | 13.59 | 13.70 | 34,229 | -0.01(-0.07%) |
Mar 05, 2018 | 13.61 | 13.71 | 13.53 | 13.71 | 49,798 | +0.24(+1.74%) |
Mar 02, 2018 | 13.39 | 13.69 | 13.26 | 13.47 | 60,261 | -0.21(-1.57%) |