Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.09 | 14.28 | 13.80 | 13.81 | 464,926 | -0.35(-2.47%) |
May 30, 2018 | 13.86 | 14.23 | 13.84 | 14.16 | 550,494 | +0.35(+2.53%) |
May 29, 2018 | 13.93 | 14.30 | 13.70 | 13.81 | 748,204 | -0.17(-1.22%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.98(-6.55%) | |
May 24, 2018 | 14.90 | 15.15 | 14.78 | 14.96 | 493,473 | -0.15(-0.99%) |
May 23, 2018 | 15.34 | 15.44 | 14.75 | 15.11 | 854,595 | -0.30(-1.95%) |
May 22, 2018 | 16.14 | 16.19 | 15.30 | 15.41 | 865,876 | -0.66(-4.11%) |
May 21, 2018 | 16.21 | 16.31 | 15.89 | 16.07 | 568,709 | +0.07(+0.44%) |
May 18, 2018 | 16.59 | 16.67 | 15.85 | 16.00 | 607,792 | -0.59(-3.56%) |
May 17, 2018 | 16.29 | 16.88 | 16.19 | 16.59 | 692,265 | +0.30(+1.84%) |
May 16, 2018 | 15.91 | 16.35 | 15.74 | 16.29 | 736,077 | +0.46(+2.91%) |
May 15, 2018 | 15.55 | 15.95 | 15.45 | 15.83 | 563,297 | +0.15(+0.96%) |
May 14, 2018 | 16.51 | 16.85 | 15.37 | 15.68 | 693,621 | -0.79(-4.80%) |
May 11, 2018 | 16.59 | 17.00 | 16.43 | 16.47 | 627,994 | -0.20(-1.20%) |
May 10, 2018 | 16.70 | 16.89 | 16.17 | 16.67 | 634,678 | +0.28(+1.71%) |
May 09, 2018 | 16.52 | 17.35 | 15.60 | 16.39 | 1,325,246 | -0.77(-4.49%) |
May 08, 2018 | 16.71 | 17.16 | 16.33 | 17.16 | 461,008 | +0.37(+2.20%) |
May 07, 2018 | 16.68 | 17.32 | 16.47 | 16.79 | 773,735 | +0.39(+2.38%) |
May 04, 2018 | 16.24 | 16.53 | 16.13 | 16.40 | 449,939 | +0.12(+0.74%) |
May 03, 2018 | 16.53 | 16.67 | 16.16 | 16.28 | 406,166 | -0.25(-1.51%) |
May 02, 2018 | 16.43 | 16.83 | 16.32 | 16.53 | 325,013 | +0.09(+0.55%) |
May 01, 2018 | 16.61 | 16.71 | 16.10 | 16.44 | 355,191 | -0.28(-1.67%) |
Apr 30, 2018 | 16.48 | 16.87 | 16.44 | 16.72 | 368,139 | +0.24(+1.46%) |
Apr 27, 2018 | 16.90 | 17.00 | 16.22 | 16.48 | 316,774 | -0.41(-2.43%) |
Apr 26, 2018 | 16.29 | 16.89 | 16.03 | 16.89 | 457,641 | +0.79(+4.91%) |
Apr 25, 2018 | 16.00 | 16.40 | 15.96 | 16.10 | 602,011 | +0.12(+0.75%) |
Apr 24, 2018 | 16.97 | 17.10 | 15.63 | 15.98 | 649,925 | -1.02(-6.00%) |
Apr 23, 2018 | 16.49 | 17.03 | 16.11 | 17.00 | 517,428 | +0.50(+3.03%) |
Apr 20, 2018 | 16.15 | 16.68 | 15.96 | 16.50 | 332,110 | +0.31(+1.91%) |
Apr 19, 2018 | 16.30 | 16.85 | 16.18 | 16.19 | 686,080 | -0.22(-1.34%) |
Apr 18, 2018 | 15.41 | 16.48 | 15.17 | 16.41 | 1,271,654 | +1.30(+8.60%) |
Apr 17, 2018 | 14.70 | 15.23 | 14.64 | 15.11 | 437,663 | +0.37(+2.51%) |
Apr 16, 2018 | 14.84 | 15.00 | 14.65 | 14.74 | 387,130 | -0.07(-0.47%) |
Apr 13, 2018 | 14.65 | 14.89 | 14.54 | 14.81 | 233,442 | +0.31(+2.14%) |
Apr 12, 2018 | 14.29 | 14.57 | 13.96 | 14.50 | 407,633 | +0.25(+1.75%) |
Apr 11, 2018 | 13.89 | 14.28 | 13.65 | 14.25 | 375,842 | +0.30(+2.15%) |
Apr 10, 2018 | 13.59 | 13.98 | 13.35 | 13.95 | 413,523 | +0.65(+4.89%) |
Apr 09, 2018 | 13.24 | 13.50 | 13.15 | 13.30 | 422,988 | +0.12(+0.91%) |
Apr 06, 2018 | 13.62 | 13.88 | 12.89 | 13.18 | 481,555 | -0.57(-4.15%) |
Apr 05, 2018 | 13.40 | 13.90 | 13.29 | 13.75 | 364,904 | +0.43(+3.23%) |
Apr 04, 2018 | 13.25 | 13.63 | 13.13 | 13.32 | 450,830 | -0.22(-1.62%) |
Apr 03, 2018 | 13.74 | 13.76 | 13.33 | 13.54 | 488,906 | -0.19(-1.38%) |
Apr 02, 2018 | 14.28 | 14.39 | 13.53 | 13.73 | 448,597 | -0.62(-4.32%) |
Mar 29, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.10(+0.70%) | |
Mar 28, 2018 | 14.33 | 14.50 | 13.81 | 14.25 | 592,898 | +0.06(+0.42%) |
Mar 27, 2018 | 14.17 | 14.55 | 14.10 | 14.19 | 590,763 | +0.12(+0.85%) |
Mar 26, 2018 | 14.14 | 14.41 | 13.72 | 14.07 | 477,478 | +0.06(+0.43%) |
Mar 23, 2018 | 14.49 | 14.57 | 13.70 | 14.01 | 901,415 | -0.43(-2.98%) |
Mar 22, 2018 | 14.42 | 14.78 | 14.34 | 14.44 | 798,462 | -0.08(-0.55%) |
Mar 21, 2018 | 13.99 | 14.66 | 13.80 | 14.52 | 565,424 | +0.63(+4.54%) |
Mar 20, 2018 | 13.71 | 13.94 | 13.60 | 13.89 | 638,322 | +0.28(+2.06%) |
Mar 19, 2018 | 14.02 | 14.15 | 13.31 | 13.61 | 696,818 | -0.76(-5.29%) |
Mar 16, 2018 | 13.81 | 14.77 | 13.80 | 14.37 | 1,344,409 | +0.46(+3.31%) |
Mar 15, 2018 | 14.13 | 14.42 | 13.82 | 13.91 | 464,653 | -0.19(-1.35%) |
Mar 14, 2018 | 14.04 | 14.26 | 13.95 | 14.10 | 513,751 | +0.16(+1.15%) |
Mar 13, 2018 | 14.02 | 14.22 | 13.91 | 13.94 | 318,390 | -0.07(-0.50%) |
Mar 12, 2018 | 14.01 | 14.18 | 13.91 | 14.01 | 409,381 | +0.01(+0.07%) |
Mar 09, 2018 | 13.80 | 14.16 | 13.78 | 14.00 | 494,557 | +0.13(+0.94%) |
Mar 08, 2018 | 14.03 | 14.13 | 13.78 | 13.87 | 298,504 | -0.11(-0.79%) |
Mar 07, 2018 | 13.90 | 13.98 | 537,562 | -0.06(-0.43%) | ||
Mar 06, 2018 | 14.45 | 14.53 | 13.79 | 14.04 | 779,082 | -0.39(-2.70%) |
Mar 05, 2018 | 14.17 | 14.54 | 14.05 | 14.43 | 583,833 | +0.20(+1.41%) |
Mar 02, 2018 | 13.62 | 14.30 | 13.53 | 14.23 | 972,534 | +0.46(+3.34%) |