Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.86 | 16.12 | 15.84 | 16.10 | 1,125,808 | +0.20(+1.24%) |
May 30, 2018 | 15.69 | 15.98 | 15.63 | 15.90 | 476,369 | +0.26(+1.69%) |
May 29, 2018 | 15.69 | 15.73 | 15.51 | 15.64 | 510,462 | -0.10(-0.63%) |
May 25, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 15.51 | 15.78 | 15.50 | 15.75 | 466,921 | +0.20(+1.27%) |
May 23, 2018 | 15.33 | 15.64 | 15.21 | 15.56 | 625,219 | +0.23(+1.48%) |
May 22, 2018 | 15.25 | 15.46 | 15.20 | 15.33 | 473,396 | +0.07(+0.45%) |
May 21, 2018 | 15.09 | 15.28 | 15.00 | 15.26 | 527,021 | +0.29(+1.92%) |
May 18, 2018 | 14.85 | 14.99 | 14.76 | 14.97 | 436,386 | +0.17(+1.12%) |
May 17, 2018 | 14.76 | 14.88 | 14.74 | 14.81 | 380,892 | +0.11(+0.72%) |
May 16, 2018 | 14.54 | 14.72 | 14.49 | 14.70 | 483,315 | +0.19(+1.30%) |
May 15, 2018 | 14.64 | 14.65 | 14.48 | 14.51 | 458,884 | -0.18(-1.24%) |
May 14, 2018 | 14.89 | 14.89 | 14.68 | 14.69 | 478,585 | -0.18(-1.22%) |
May 11, 2018 | 14.91 | 14.97 | 14.86 | 14.88 | 251,518 | -0.05(-0.36%) |
May 10, 2018 | 14.81 | 14.93 | 14.78 | 14.93 | 393,027 | +0.14(+0.97%) |
May 09, 2018 | 14.69 | 14.80 | 14.58 | 14.78 | 373,944 | +0.11(+0.72%) |
May 08, 2018 | 14.75 | 14.81 | 14.63 | 14.68 | 654,338 | -0.04(-0.26%) |
May 07, 2018 | 14.61 | 14.76 | 14.57 | 14.72 | 500,032 | +0.19(+1.30%) |
May 04, 2018 | 14.33 | 14.59 | 14.33 | 14.53 | 360,595 | +0.17(+1.21%) |
May 03, 2018 | 14.26 | 14.42 | 14.26 | 14.35 | 559,418 | +0.08(+0.58%) |
May 02, 2018 | 14.29 | 14.42 | 14.23 | 14.27 | 698,445 | -0.08(-0.53%) |
May 01, 2018 | 14.23 | 14.38 | 14.17 | 14.35 | 777,054 | +0.13(+0.91%) |
Apr 30, 2018 | 14.23 | 14.29 | 14.16 | 14.22 | 725,011 | +0.00(+0.00%) |
Apr 27, 2018 | 14.08 | 14.22 | 14.08 | 14.22 | 623,259 | +0.05(+0.37%) |
Apr 26, 2018 | 14.13 | 14.21 | 14.01 | 14.16 | 1,005,796 | -0.21(-1.47%) |
Apr 25, 2018 | 14.72 | 14.72 | 14.29 | 14.38 | 932,974 | -0.23(-1.61%) |
Apr 24, 2018 | 14.62 | 14.68 | 14.49 | 14.61 | 587,735 | -0.02(-0.10%) |
Apr 23, 2018 | 14.59 | 14.68 | 14.50 | 14.63 | 292,478 | +0.07(+0.47%) |
Apr 20, 2018 | 14.57 | 14.67 | 14.54 | 14.56 | 420,055 | -0.02(-0.16%) |
Apr 19, 2018 | 14.77 | 14.84 | 14.50 | 14.58 | 465,945 | -0.17(-1.18%) |
Apr 18, 2018 | 14.80 | 14.84 | 14.70 | 14.75 | 491,396 | +0.05(+0.31%) |
Apr 17, 2018 | 14.47 | 14.79 | 14.37 | 14.71 | 774,293 | +0.30(+2.10%) |
Apr 16, 2018 | 14.41 | 14.52 | 14.31 | 14.41 | 1,349,204 | +0.05(+0.37%) |
Apr 13, 2018 | 14.18 | 14.38 | 14.06 | 14.35 | 883,984 | +0.24(+1.72%) |
Apr 12, 2018 | 13.76 | 14.12 | 13.57 | 14.11 | 840,514 | +0.43(+3.15%) |
Apr 11, 2018 | 13.53 | 13.76 | 13.50 | 13.68 | 635,179 | +0.15(+1.12%) |
Apr 10, 2018 | 13.84 | 13.87 | 13.50 | 13.53 | 664,852 | -0.20(-1.49%) |
Apr 09, 2018 | 14.11 | 14.11 | 13.73 | 13.73 | 554,949 | -0.33(-2.37%) |
Apr 06, 2018 | 14.13 | 14.22 | 13.99 | 14.06 | 346,152 | -0.10(-0.69%) |
Apr 05, 2018 | 14.09 | 14.18 | 13.95 | 14.16 | 411,160 | +0.16(+1.13%) |
Apr 04, 2018 | 13.82 | 14.03 | 13.76 | 14.00 | 511,393 | +0.11(+0.82%) |
Apr 03, 2018 | 13.54 | 13.91 | 13.39 | 13.89 | 500,931 | +0.42(+3.09%) |
Apr 02, 2018 | 13.54 | 13.64 | 13.34 | 13.47 | 488,549 | -0.08(-0.56%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 13.12 | 13.57 | 13.12 | 13.56 | 687,384 | +0.63(+4.86%) |
Mar 27, 2018 | 12.93 | 13.09 | 12.81 | 12.93 | 445,278 | -0.01(-0.06%) |
Mar 26, 2018 | 12.94 | 13.00 | 12.76 | 12.94 | 602,803 | +0.12(+0.93%) |
Mar 23, 2018 | 13.09 | 13.14 | 12.80 | 12.82 | 836,499 | -0.26(-1.99%) |
Mar 22, 2018 | 13.20 | 13.29 | 13.07 | 13.08 | 1,123,767 | -0.18(-1.35%) |
Mar 21, 2018 | 13.29 | 13.34 | 13.20 | 13.26 | 470,799 | -0.05(-0.39%) |
Mar 20, 2018 | 13.35 | 13.42 | 13.27 | 13.31 | 428,051 | -0.04(-0.28%) |
Mar 19, 2018 | 13.34 | 13.35 | 13.20 | 13.35 | 394,580 | +0.01(+0.11%) |
Mar 16, 2018 | 13.33 | 13.38 | 13.24 | 13.33 | 1,075,584 | +0.01(+0.06%) |
Mar 15, 2018 | 13.28 | 13.33 | 13.19 | 13.32 | 476,974 | +0.05(+0.39%) |
Mar 14, 2018 | 13.17 | 13.31 | 13.07 | 13.27 | 503,044 | +0.14(+1.08%) |
Mar 13, 2018 | 13.18 | 13.21 | 13.09 | 13.13 | 479,834 | +0.01(+0.11%) |
Mar 12, 2018 | 13.15 | 13.16 | 13.04 | 13.12 | 349,923 | -0.03(-0.23%) |
Mar 09, 2018 | 12.95 | 13.15 | 12.86 | 13.15 | 450,232 | +0.22(+1.73%) |
Mar 08, 2018 | 12.96 | 13.00 | 12.85 | 12.92 | 462,930 | -0.01(-0.06%) |
Mar 07, 2018 | 12.97 | 12.93 | 557,899 | +0.13(+1.05%) | ||
Mar 06, 2018 | 12.74 | 12.81 | 12.68 | 12.80 | 851,338 | +0.06(+0.47%) |
Mar 05, 2018 | 12.66 | 12.83 | 12.61 | 12.74 | 830,355 | +0.14(+1.12%) |
Mar 02, 2018 | 12.53 | 12.59 | 12.36 | 12.59 | 573,094 | -0.01(-0.06%) |