Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.06 | 16.18 | 15.71 | 15.75 | 16,520,143 | -0.21(-1.29%) |
May 30, 2018 | 15.66 | 16.06 | 15.58 | 15.95 | 14,226,144 | +0.44(+2.82%) |
May 29, 2018 | 15.67 | 16.03 | 15.47 | 15.51 | 13,933,210 | -0.40(-2.52%) |
May 25, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.28(-1.73%) | |
May 24, 2018 | 16.12 | 16.32 | 15.91 | 16.19 | 13,962,320 | +0.03(+0.17%) |
May 23, 2018 | 15.91 | 16.19 | 15.65 | 16.17 | 20,244,692 | +0.17(+1.05%) |
May 22, 2018 | 15.78 | 16.57 | 15.52 | 16.00 | 29,700,458 | +0.45(+2.88%) |
May 21, 2018 | 15.91 | 15.94 | 15.42 | 15.55 | 14,414,466 | -0.17(-1.07%) |
May 18, 2018 | 15.56 | 16.00 | 15.55 | 15.72 | 17,292,958 | +0.08(+0.54%) |
May 17, 2018 | 15.53 | 15.82 | 15.52 | 15.64 | 19,555,936 | +0.13(+0.84%) |
May 16, 2018 | 14.98 | 15.75 | 14.97 | 15.50 | 20,365,372 | +0.63(+4.26%) |
May 15, 2018 | 14.89 | 14.99 | 14.62 | 14.87 | 15,748,120 | -0.22(-1.48%) |
May 14, 2018 | 15.23 | 15.35 | 14.98 | 15.09 | 11,630,534 | -0.07(-0.43%) |
May 11, 2018 | 15.16 | 15.40 | 15.08 | 15.16 | 13,824,929 | +0.05(+0.31%) |
May 10, 2018 | 14.83 | 15.29 | 14.81 | 15.11 | 21,161,566 | +0.50(+3.44%) |
May 09, 2018 | 14.34 | 14.68 | 14.34 | 14.61 | 15,128,773 | +0.35(+2.48%) |
May 08, 2018 | 14.15 | 14.30 | 13.97 | 14.26 | 13,736,067 | +0.04(+0.26%) |
May 07, 2018 | 14.42 | 14.60 | 14.18 | 14.22 | 14,076,626 | -0.15(-1.04%) |
May 04, 2018 | 14.09 | 14.49 | 14.04 | 14.37 | 16,558,492 | +0.20(+1.38%) |
May 03, 2018 | 14.24 | 14.30 | 13.97 | 14.17 | 20,361,004 | +0.09(+0.66%) |
May 02, 2018 | 14.19 | 14.32 | 13.94 | 14.08 | 21,955,112 | +0.15(+1.07%) |
May 01, 2018 | 14.09 | 14.25 | 13.64 | 13.93 | 20,876,752 | -0.24(-1.71%) |
Apr 30, 2018 | 14.27 | 14.43 | 14.15 | 14.17 | 18,849,824 | -0.10(-0.72%) |
Apr 27, 2018 | 14.28 | 14.47 | 14.13 | 14.27 | 17,390,128 | -0.29(-1.98%) |
Apr 26, 2018 | 14.44 | 14.64 | 14.09 | 14.56 | 33,961,852 | +0.24(+1.69%) |
Apr 25, 2018 | 14.84 | 14.96 | 14.27 | 14.32 | 42,865,476 | -0.66(-4.42%) |
Apr 24, 2018 | 17.14 | 17.14 | 14.54 | 14.98 | 83,221,080 | -2.54(-14.51%) |
Apr 23, 2018 | 17.67 | 17.96 | 17.43 | 17.53 | 16,016,871 | -0.51(-2.84%) |
Apr 20, 2018 | 18.25 | 18.34 | 17.85 | 18.04 | 14,198,846 | -0.20(-1.07%) |
Apr 19, 2018 | 17.87 | 18.36 | 17.69 | 18.23 | 23,732,832 | +0.36(+2.03%) |
Apr 18, 2018 | 17.54 | 18.04 | 17.53 | 17.87 | 20,846,354 | +0.82(+4.81%) |
Apr 17, 2018 | 16.95 | 17.15 | 16.77 | 17.05 | 10,862,623 | +0.13(+0.77%) |
Apr 16, 2018 | 16.86 | 16.98 | 16.62 | 16.92 | 13,227,459 | +0.27(+1.62%) |
Apr 13, 2018 | 16.77 | 16.85 | 16.48 | 16.65 | 10,417,664 | +0.01(+0.06%) |
Apr 12, 2018 | 16.62 | 16.74 | 16.29 | 16.64 | 13,799,058 | -0.07(-0.39%) |
Apr 11, 2018 | 16.82 | 16.88 | 16.63 | 16.71 | 11,971,464 | -0.20(-1.21%) |
Apr 10, 2018 | 16.65 | 17.04 | 16.45 | 16.91 | 15,567,703 | +0.72(+4.42%) |
Apr 09, 2018 | 16.21 | 16.40 | 15.86 | 16.20 | 15,911,892 | +0.09(+0.58%) |
Apr 06, 2018 | 16.55 | 16.69 | 15.99 | 16.10 | 17,592,326 | -0.72(-4.31%) |
Apr 05, 2018 | 16.23 | 16.83 | 16.21 | 16.83 | 17,789,498 | +0.72(+4.44%) |
Apr 04, 2018 | 15.70 | 16.13 | 15.44 | 16.11 | 17,503,436 | -0.04(-0.23%) |
Apr 03, 2018 | 15.94 | 16.22 | 15.84 | 16.15 | 13,757,593 | +0.22(+1.40%) |
Apr 02, 2018 | 16.33 | 16.50 | 15.79 | 15.93 | 15,847,044 | -0.40(-2.45%) |
Mar 29, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.76(+4.90%) | |
Mar 28, 2018 | 16.00 | 16.03 | 15.34 | 15.56 | 20,715,986 | -0.46(-2.84%) |
Mar 27, 2018 | 16.60 | 16.60 | 15.91 | 16.02 | 17,157,176 | -0.47(-2.87%) |
Mar 26, 2018 | 16.47 | 16.54 | 16.10 | 16.49 | 13,977,577 | +0.21(+1.31%) |
Mar 23, 2018 | 16.86 | 17.00 | 16.27 | 16.28 | 17,690,146 | -0.49(-2.94%) |
Mar 22, 2018 | 17.56 | 17.58 | 16.77 | 16.77 | 19,345,252 | -1.05(-5.89%) |
Mar 21, 2018 | 17.28 | 17.88 | 17.25 | 17.82 | 16,924,248 | +0.64(+3.73%) |
Mar 20, 2018 | 16.87 | 17.26 | 16.84 | 17.18 | 17,934,306 | +0.41(+2.44%) |
Mar 19, 2018 | 16.97 | 16.99 | 16.64 | 16.77 | 12,409,048 | -0.29(-1.69%) |
Mar 16, 2018 | 17.19 | 17.26 | 17.03 | 17.06 | 16,367,245 | -0.05(-0.27%) |
Mar 15, 2018 | 17.31 | 17.40 | 17.05 | 17.11 | 11,288,175 | -0.23(-1.34%) |
Mar 14, 2018 | 17.49 | 17.61 | 17.28 | 17.34 | 13,449,662 | +0.17(+0.97%) |
Mar 13, 2018 | 17.39 | 17.53 | 17.11 | 17.17 | 12,917,523 | -0.07(-0.43%) |
Mar 12, 2018 | 17.09 | 17.26 | 16.90 | 17.25 | 11,836,283 | +0.12(+0.71%) |
Mar 09, 2018 | 16.83 | 17.13 | 16.80 | 17.12 | 16,646,111 | +0.52(+3.13%) |
Mar 08, 2018 | 16.75 | 16.83 | 16.46 | 16.60 | 12,884,603 | -0.23(-1.38%) |
Mar 07, 2018 | 16.79 | 16.84 | 15,014,456 | -0.54(-3.10%) | ||
Mar 06, 2018 | 17.28 | 17.55 | 17.11 | 17.38 | 19,818,060 | +0.47(+2.80%) |
Mar 05, 2018 | 16.90 | 17.09 | 16.77 | 16.90 | 17,658,538 | -0.12(-0.71%) |
Mar 02, 2018 | 16.99 | 17.22 | 16.76 | 17.02 | 17,499,832 | -0.20(-1.19%) |