Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.87 | 16.08 | 15.51 | 15.53 | 109,058 | -0.42(-2.63%) |
May 30, 2018 | 16.00 | 16.28 | 15.79 | 15.95 | 98,926 | -0.03(-0.19%) |
May 29, 2018 | 15.81 | 16.21 | 15.80 | 15.98 | 100,348 | +0.11(+0.69%) |
May 25, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.48(+3.12%) | |
May 24, 2018 | 15.31 | 15.43 | 15.17 | 15.39 | 129,665 | +0.05(+0.33%) |
May 23, 2018 | 15.17 | 15.40 | 15.11 | 15.34 | 116,421 | +0.16(+1.05%) |
May 22, 2018 | 15.16 | 15.41 | 14.89 | 15.18 | 140,103 | +0.01(+0.07%) |
May 21, 2018 | 15.15 | 15.35 | 15.05 | 15.17 | 91,084 | +0.08(+0.53%) |
May 18, 2018 | 14.93 | 15.28 | 14.87 | 15.09 | 136,118 | +0.18(+1.21%) |
May 17, 2018 | 14.72 | 15.14 | 14.72 | 14.91 | 122,701 | +0.20(+1.36%) |
May 16, 2018 | 14.81 | 14.95 | 14.57 | 14.71 | 191,206 | -0.11(-0.74%) |
May 15, 2018 | 14.76 | 15.00 | 14.53 | 14.82 | 355,236 | -0.17(-1.13%) |
May 14, 2018 | 15.20 | 15.32 | 12.92 | 14.99 | 1,259,260 | -0.36(-2.35%) |
May 11, 2018 | 15.40 | 15.53 | 15.24 | 15.35 | 86,394 | -0.05(-0.32%) |
May 10, 2018 | 15.49 | 15.58 | 15.36 | 15.40 | 41,359 | +0.00(+0.00%) |
May 09, 2018 | 15.30 | 15.58 | 15.27 | 15.40 | 71,798 | +0.10(+0.65%) |
May 08, 2018 | 15.18 | 15.49 | 15.13 | 15.30 | 185,598 | +0.11(+0.72%) |
May 07, 2018 | 15.14 | 15.50 | 15.02 | 15.19 | 222,691 | +0.17(+1.13%) |
May 04, 2018 | 14.71 | 15.22 | 14.66 | 15.02 | 278,225 | +0.21(+1.42%) |
May 03, 2018 | 15.17 | 15.38 | 14.40 | 14.81 | 308,579 | -1.05(-6.62%) |
May 02, 2018 | 15.62 | 15.97 | 15.49 | 15.86 | 69,406 | +0.26(+1.67%) |
May 01, 2018 | 15.17 | 15.64 | 15.15 | 15.60 | 83,908 | +0.44(+2.90%) |
Apr 30, 2018 | 15.15 | 15.27 | 15.15 | 15.16 | 82,815 | +0.01(+0.07%) |
Apr 27, 2018 | 15.19 | 15.30 | 14.92 | 15.15 | 78,931 | +0.03(+0.20%) |
Apr 26, 2018 | 15.23 | 15.56 | 15.01 | 15.12 | 72,417 | -0.05(-0.33%) |
Apr 25, 2018 | 15.21 | 16.25 | 14.93 | 15.17 | 86,725 | -0.06(-0.39%) |
Apr 24, 2018 | 15.15 | 15.78 | 15.15 | 15.23 | 96,999 | +0.09(+0.59%) |
Apr 23, 2018 | 15.31 | 15.49 | 15.06 | 15.14 | 75,953 | -0.12(-0.79%) |
Apr 20, 2018 | 15.32 | 15.47 | 15.17 | 15.26 | 118,136 | -0.15(-0.97%) |
Apr 19, 2018 | 15.62 | 15.76 | 15.40 | 15.41 | 58,326 | -0.30(-1.91%) |
Apr 18, 2018 | 15.74 | 15.96 | 15.55 | 15.71 | 132,382 | -0.01(-0.06%) |
Apr 17, 2018 | 15.94 | 16.30 | 15.54 | 15.72 | 171,751 | -0.18(-1.13%) |
Apr 16, 2018 | 15.61 | 15.91 | 15.46 | 15.90 | 230,054 | +0.27(+1.73%) |
Apr 13, 2018 | 15.55 | 15.83 | 15.45 | 15.63 | 46,564 | +0.12(+0.77%) |
Apr 12, 2018 | 15.55 | 15.74 | 15.44 | 15.51 | 39,811 | +0.01(+0.06%) |
Apr 11, 2018 | 15.41 | 15.71 | 15.37 | 15.50 | 51,776 | +0.05(+0.32%) |
Apr 10, 2018 | 15.48 | 15.57 | 15.25 | 15.45 | 64,410 | +0.15(+0.98%) |
Apr 09, 2018 | 15.40 | 15.65 | 15.30 | 15.30 | 89,483 | +0.00(+0.00%) |
Apr 06, 2018 | 15.32 | 15.64 | 15.25 | 15.30 | 106,466 | -0.12(-0.78%) |
Apr 05, 2018 | 15.37 | 15.46 | 15.05 | 15.42 | 183,523 | +0.14(+0.92%) |
Apr 04, 2018 | 14.78 | 15.29 | 14.78 | 15.28 | 81,141 | +0.24(+1.60%) |
Apr 03, 2018 | 15.09 | 15.09 | 14.77 | 15.04 | 42,553 | -0.01(-0.07%) |
Apr 02, 2018 | 15.39 | 15.92 | 14.98 | 15.05 | 88,973 | -0.40(-2.59%) |
Mar 29, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 15.49 | 16.11 | 15.42 | 15.46 | 100,994 | -0.01(-0.06%) |
Mar 27, 2018 | 16.37 | 16.37 | 15.42 | 15.47 | 56,849 | -0.83(-5.09%) |
Mar 26, 2018 | 16.20 | 16.42 | 16.03 | 16.30 | 60,189 | +0.30(+1.88%) |
Mar 23, 2018 | 16.29 | 16.72 | 15.86 | 16.00 | 103,765 | -0.29(-1.78%) |
Mar 22, 2018 | 16.47 | 16.70 | 16.23 | 16.29 | 72,805 | -0.32(-1.93%) |
Mar 21, 2018 | 16.55 | 16.73 | 16.48 | 16.61 | 47,722 | +0.08(+0.48%) |
Mar 20, 2018 | 16.53 | 16.87 | 16.44 | 16.53 | 52,037 | -0.03(-0.18%) |
Mar 19, 2018 | 16.88 | 16.95 | 16.26 | 16.56 | 96,542 | -0.40(-2.36%) |
Mar 16, 2018 | 16.19 | 17.01 | 16.13 | 16.96 | 174,920 | +0.74(+4.56%) |
Mar 15, 2018 | 16.22 | 16.46 | 15.96 | 16.22 | 93,749 | +0.01(+0.06%) |
Mar 14, 2018 | 16.62 | 16.62 | 16.13 | 16.21 | 45,029 | -0.37(-2.23%) |
Mar 13, 2018 | 16.86 | 17.12 | 16.54 | 16.58 | 101,707 | -0.15(-0.90%) |
Mar 12, 2018 | 16.44 | 16.85 | 16.39 | 16.73 | 82,208 | +0.34(+2.07%) |
Mar 09, 2018 | 16.14 | 16.50 | 16.02 | 16.39 | 50,418 | +0.38(+2.37%) |
Mar 08, 2018 | 16.24 | 16.24 | 15.87 | 16.01 | 64,050 | -0.17(-1.05%) |
Mar 07, 2018 | 15.69 | 16.21 | 15.69 | 16.18 | 77,323 | +0.41(+2.60%) |
Mar 06, 2018 | 15.67 | 15.89 | 15.63 | 15.77 | 72,763 | +0.11(+0.70%) |
Mar 05, 2018 | 15.61 | 15.70 | 15.42 | 15.66 | 71,441 | -0.06(-0.38%) |
Mar 02, 2018 | 15.28 | 15.80 | 15.06 | 15.72 | 101,099 | +0.39(+2.54%) |