Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.61 | 14.66 | 14.47 | 14.47 | 66,505 | -0.19(-1.29%) |
May 30, 2018 | 14.61 | 14.75 | 14.56 | 14.66 | 62,725 | +0.09(+0.65%) |
May 29, 2018 | 14.61 | 14.70 | 14.47 | 14.56 | 91,373 | -0.09(-0.64%) |
May 25, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.05(-0.32%) | |
May 24, 2018 | 14.80 | 14.85 | 14.66 | 14.70 | 29,477 | -0.14(-0.95%) |
May 23, 2018 | 14.89 | 14.89 | 14.70 | 14.85 | 50,917 | +0.19(+1.29%) |
May 22, 2018 | 14.70 | 14.85 | 14.52 | 14.66 | 54,938 | +0.07(+0.48%) |
May 21, 2018 | 14.61 | 14.72 | 14.56 | 14.59 | 39,841 | +0.02(+0.16%) |
May 18, 2018 | 14.70 | 14.75 | 14.52 | 14.56 | 92,643 | -0.14(-0.96%) |
May 17, 2018 | 14.85 | 14.94 | 14.66 | 14.70 | 73,447 | -0.19(-1.27%) |
May 16, 2018 | 14.70 | 14.94 | 14.70 | 14.89 | 43,028 | +0.16(+1.12%) |
May 15, 2018 | 14.85 | 14.98 | 14.70 | 14.73 | 93,627 | -0.16(-1.11%) |
May 14, 2018 | 14.99 | 15.04 | 14.75 | 14.89 | 66,427 | +0.14(+0.96%) |
May 11, 2018 | 14.80 | 15.08 | 14.75 | 14.75 | 63,616 | +0.00(+0.00%) |
May 10, 2018 | 14.70 | 14.85 | 14.61 | 14.75 | 36,661 | +0.07(+0.48%) |
May 09, 2018 | 14.70 | 14.80 | 14.61 | 14.68 | 48,467 | +0.02(+0.16%) |
May 08, 2018 | 14.61 | 14.75 | 14.56 | 14.66 | 48,854 | +0.09(+0.65%) |
May 07, 2018 | 14.99 | 14.99 | 14.52 | 14.56 | 50,194 | +0.05(+0.32%) |
May 04, 2018 | 14.47 | 14.70 | 14.47 | 14.52 | 73,244 | +0.05(+0.33%) |
May 03, 2018 | 14.52 | 14.66 | 14.42 | 14.47 | 75,805 | -0.05(-0.32%) |
May 02, 2018 | 14.42 | 14.66 | 14.37 | 14.52 | 120,002 | -0.05(-0.32%) |
May 01, 2018 | 14.99 | 15.00 | 14.52 | 14.56 | 144,597 | -0.33(-2.22%) |
Apr 30, 2018 | 14.71 | 14.94 | 14.66 | 14.89 | 167,349 | +0.05(+0.31%) |
Apr 27, 2018 | 14.94 | 14.98 | 14.76 | 14.85 | 52,221 | -0.05(-0.31%) |
Apr 26, 2018 | 14.85 | 15.03 | 14.80 | 14.89 | 29,916 | +0.00(+0.00%) |
Apr 25, 2018 | 14.94 | 14.94 | 14.80 | 14.89 | 39,151 | +0.09(+0.62%) |
Apr 24, 2018 | 15.22 | 15.22 | 14.76 | 14.80 | 56,183 | -0.32(-2.13%) |
Apr 23, 2018 | 15.12 | 15.22 | 14.94 | 15.12 | 54,364 | +0.05(+0.31%) |
Apr 20, 2018 | 15.08 | 15.17 | 14.76 | 15.08 | 60,033 | +0.14(+0.92%) |
Apr 19, 2018 | 15.17 | 15.17 | 14.89 | 14.94 | 45,966 | -0.18(-1.22%) |
Apr 18, 2018 | 15.03 | 15.17 | 14.99 | 15.12 | 39,811 | +0.18(+1.23%) |
Apr 17, 2018 | 15.12 | 15.19 | 14.89 | 14.94 | 57,674 | -0.23(-1.52%) |
Apr 16, 2018 | 14.66 | 15.22 | 14.62 | 15.17 | 111,331 | +0.46(+3.13%) |
Apr 13, 2018 | 14.71 | 14.89 | 14.62 | 14.71 | 52,518 | +0.05(+0.31%) |
Apr 12, 2018 | 14.53 | 14.74 | 14.48 | 14.66 | 54,032 | +0.09(+0.63%) |
Apr 11, 2018 | 14.57 | 14.80 | 14.53 | 14.57 | 45,658 | -0.07(-0.47%) |
Apr 10, 2018 | 14.20 | 14.71 | 14.20 | 14.64 | 113,656 | +0.53(+3.75%) |
Apr 09, 2018 | 14.16 | 14.32 | 14.07 | 14.11 | 27,080 | -0.07(-0.49%) |
Apr 06, 2018 | 14.30 | 14.39 | 14.11 | 14.18 | 44,685 | -0.16(-1.12%) |
Apr 05, 2018 | 14.16 | 14.39 | 14.16 | 14.34 | 25,560 | +0.18(+1.30%) |
Apr 04, 2018 | 14.07 | 14.20 | 13.97 | 14.16 | 61,912 | -0.02(-0.16%) |
Apr 03, 2018 | 14.16 | 14.34 | 14.07 | 14.18 | 42,591 | -0.02(-0.16%) |
Apr 02, 2018 | 14.30 | 14.43 | 14.07 | 14.20 | 62,906 | -0.14(-0.96%) |
Mar 29, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.39 | 14.48 | 14.25 | 14.34 | 58,981 | -0.09(-0.64%) |
Mar 27, 2018 | 14.43 | 14.62 | 14.30 | 14.43 | 71,073 | -0.09(-0.63%) |
Mar 26, 2018 | 14.48 | 14.71 | 14.25 | 14.53 | 156,360 | +0.09(+0.64%) |
Mar 23, 2018 | 14.66 | 14.76 | 14.43 | 14.43 | 88,748 | -0.25(-1.72%) |
Mar 22, 2018 | 14.89 | 14.94 | 14.62 | 14.69 | 72,312 | -0.25(-1.69%) |
Mar 21, 2018 | 14.89 | 15.05 | 14.85 | 14.94 | 46,920 | +0.09(+0.62%) |
Mar 20, 2018 | 14.89 | 15.12 | 14.71 | 14.85 | 122,107 | +0.00(+0.00%) |
Mar 19, 2018 | 15.03 | 15.12 | 14.85 | 14.85 | 74,524 | -0.28(-1.82%) |
Mar 16, 2018 | 14.71 | 15.22 | 14.71 | 15.12 | 263,244 | +0.37(+2.49%) |
Mar 15, 2018 | 14.99 | 15.08 | 14.71 | 14.76 | 57,414 | -0.28(-1.83%) |
Mar 14, 2018 | 15.12 | 15.12 | 14.94 | 15.03 | 61,762 | -0.09(-0.61%) |
Mar 13, 2018 | 14.76 | 15.17 | 14.76 | 15.12 | 88,562 | +0.32(+2.17%) |
Mar 12, 2018 | 14.66 | 14.87 | 14.62 | 14.80 | 94,674 | +0.14(+0.94%) |
Mar 09, 2018 | 14.57 | 14.66 | 14.48 | 14.66 | 80,514 | +0.18(+1.27%) |
Mar 08, 2018 | 14.53 | 14.62 | 14.48 | 14.48 | 39,866 | -0.05(-0.32%) |
Mar 07, 2018 | 14.57 | 14.66 | 14.53 | 14.53 | 52,820 | -0.05(-0.32%) |
Mar 06, 2018 | 14.76 | 14.80 | 14.53 | 14.57 | 81,733 | -0.05(-0.31%) |
Mar 05, 2018 | 14.53 | 14.76 | 14.48 | 14.62 | 60,686 | +0.14(+0.95%) |
Mar 02, 2018 | 14.57 | 14.57 | 14.48 | 14.48 | 107,970 | -0.18(-1.25%) |