Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.18 | 16.23 | 15.89 | 16.03 | 58,660 | -0.16(-0.96%) |
May 30, 2018 | 15.50 | 16.33 | 15.50 | 16.19 | 304,095 | +0.66(+4.23%) |
May 29, 2018 | 15.29 | 15.59 | 15.03 | 15.53 | 95,129 | +0.23(+1.50%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.16(+1.03%) | |
May 24, 2018 | 15.22 | 15.42 | 14.95 | 15.14 | 78,069 | -0.06(-0.38%) |
May 23, 2018 | 14.81 | 15.35 | 14.77 | 15.20 | 129,683 | +0.47(+3.18%) |
May 22, 2018 | 14.63 | 14.77 | 14.45 | 14.73 | 51,543 | +0.12(+0.84%) |
May 21, 2018 | 14.21 | 14.69 | 13.98 | 14.61 | 118,168 | +0.50(+3.55%) |
May 18, 2018 | 14.06 | 14.27 | 13.90 | 14.11 | 65,610 | +0.05(+0.35%) |
May 17, 2018 | 14.34 | 14.40 | 13.99 | 14.06 | 67,869 | -0.23(-1.61%) |
May 16, 2018 | 14.54 | 14.68 | 14.25 | 14.29 | 80,999 | -0.20(-1.36%) |
May 15, 2018 | 14.95 | 15.07 | 14.36 | 14.49 | 100,091 | -0.78(-5.11%) |
May 14, 2018 | 15.78 | 15.78 | 15.04 | 15.27 | 141,333 | -0.42(-2.67%) |
May 11, 2018 | 15.84 | 15.98 | 15.60 | 15.68 | 98,504 | -0.12(-0.78%) |
May 10, 2018 | 15.59 | 15.90 | 15.55 | 15.81 | 168,289 | +0.37(+2.39%) |
May 09, 2018 | 15.01 | 15.49 | 14.99 | 15.44 | 249,753 | +0.28(+1.84%) |
May 08, 2018 | 15.28 | 15.40 | 15.05 | 15.16 | 95,879 | -0.24(-1.55%) |
May 07, 2018 | 15.09 | 15.46 | 15.09 | 15.40 | 167,216 | +0.36(+2.40%) |
May 04, 2018 | 14.64 | 15.14 | 14.64 | 15.04 | 714,268 | +0.43(+2.92%) |
May 03, 2018 | 14.64 | 14.79 | 14.47 | 14.61 | 63,291 | -0.03(-0.22%) |
May 02, 2018 | 14.79 | 14.83 | 14.29 | 14.64 | 105,530 | -0.19(-1.27%) |
May 01, 2018 | 14.42 | 14.90 | 14.35 | 14.83 | 290,130 | +0.41(+2.85%) |
Apr 30, 2018 | 14.66 | 14.77 | 14.38 | 14.42 | 200,502 | -0.13(-0.90%) |
Apr 27, 2018 | 13.77 | 14.65 | 13.70 | 14.55 | 740,046 | +0.85(+6.23%) |
Apr 26, 2018 | 13.36 | 13.92 | 13.32 | 13.70 | 422,393 | +0.46(+3.47%) |
Apr 25, 2018 | 13.17 | 13.33 | 12.90 | 13.24 | 98,613 | -0.04(-0.31%) |
Apr 24, 2018 | 13.11 | 13.36 | 12.99 | 13.28 | 260,521 | +0.17(+1.31%) |
Apr 23, 2018 | 13.15 | 13.25 | 12.93 | 13.11 | 97,440 | -0.04(-0.31%) |
Apr 20, 2018 | 13.53 | 13.62 | 13.09 | 13.15 | 90,080 | -0.38(-2.79%) |
Apr 19, 2018 | 13.94 | 13.94 | 13.22 | 13.53 | 187,230 | -0.59(-4.19%) |
Apr 18, 2018 | 14.24 | 14.32 | 14.09 | 14.12 | 80,771 | -0.06(-0.41%) |
Apr 17, 2018 | 13.86 | 14.44 | 13.77 | 14.17 | 146,706 | +0.46(+3.35%) |
Apr 16, 2018 | 13.55 | 13.87 | 13.42 | 13.71 | 63,782 | +0.25(+1.83%) |
Apr 13, 2018 | 13.23 | 13.51 | 13.17 | 13.47 | 46,592 | +0.19(+1.42%) |
Apr 12, 2018 | 13.63 | 13.63 | 13.17 | 13.28 | 112,298 | -0.44(-3.23%) |
Apr 11, 2018 | 13.66 | 14.08 | 13.66 | 13.72 | 129,810 | +0.00(+0.00%) |
Apr 10, 2018 | 13.82 | 13.91 | 13.63 | 13.72 | 330,869 | +0.03(+0.24%) |
Apr 09, 2018 | 13.88 | 14.01 | 13.65 | 13.69 | 61,481 | -0.13(-0.95%) |
Apr 06, 2018 | 14.08 | 14.36 | 13.71 | 13.82 | 144,219 | -0.36(-2.55%) |
Apr 05, 2018 | 14.24 | 14.24 | 13.81 | 14.18 | 284,684 | -0.04(-0.29%) |
Apr 04, 2018 | 13.61 | 14.34 | 13.45 | 14.22 | 131,273 | +0.46(+3.34%) |
Apr 03, 2018 | 13.44 | 13.94 | 13.18 | 13.76 | 798,914 | +0.34(+2.57%) |
Apr 02, 2018 | 13.86 | 14.04 | 13.13 | 13.42 | 244,300 | -0.57(-4.05%) |
Mar 29, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 12.96 | 14.05 | 12.96 | 13.97 | 723,576 | +0.98(+7.59%) |
Mar 27, 2018 | 12.80 | 13.49 | 12.45 | 12.98 | 332,643 | +0.13(+1.02%) |
Mar 26, 2018 | 12.66 | 12.92 | 12.48 | 12.85 | 146,143 | +0.40(+3.23%) |
Mar 23, 2018 | 13.21 | 13.23 | 12.36 | 12.45 | 171,336 | -0.72(-5.48%) |
Mar 22, 2018 | 13.45 | 13.87 | 13.17 | 13.17 | 111,733 | -0.24(-1.78%) |
Mar 21, 2018 | 13.64 | 13.82 | 13.20 | 13.41 | 205,720 | -0.32(-2.33%) |
Mar 20, 2018 | 13.84 | 14.12 | 13.58 | 13.73 | 170,654 | -0.14(-1.01%) |
Mar 19, 2018 | 14.18 | 14.18 | 13.61 | 13.87 | 172,254 | -0.38(-2.65%) |
Mar 16, 2018 | 13.94 | 14.29 | 13.81 | 14.25 | 246,381 | +0.30(+2.18%) |
Mar 15, 2018 | 14.02 | 14.12 | 13.74 | 13.94 | 141,446 | -0.02(-0.18%) |
Mar 14, 2018 | 13.85 | 14.08 | 13.78 | 13.97 | 167,623 | +0.05(+0.35%) |
Mar 13, 2018 | 14.11 | 14.22 | 13.78 | 13.92 | 188,247 | +0.01(+0.06%) |
Mar 12, 2018 | 13.75 | 13.99 | 13.62 | 13.91 | 441,629 | +0.21(+1.50%) |
Mar 09, 2018 | 13.56 | 13.72 | 13.25 | 13.71 | 230,196 | +0.18(+1.33%) |
Mar 08, 2018 | 13.51 | 13.62 | 13.33 | 13.53 | 319,773 | +0.05(+0.37%) |
Mar 07, 2018 | 13.50 | 13.48 | 577,568 | +0.25(+1.92%) | ||
Mar 06, 2018 | 13.07 | 13.30 | 12.75 | 13.22 | 413,742 | +0.18(+1.38%) |
Mar 05, 2018 | 12.61 | 13.22 | 12.50 | 13.04 | 266,010 | +0.42(+3.32%) |
Mar 02, 2018 | 12.50 | 12.65 | 12.22 | 12.62 | 225,642 | +0.01(+0.07%) |