Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.55 | 15.65 | 15.26 | 15.46 | 1,298,187 | -0.14(-0.89%) |
May 30, 2018 | 15.81 | 15.81 | 15.29 | 15.60 | 1,495,305 | -0.15(-0.94%) |
May 29, 2018 | 16.14 | 16.14 | 15.64 | 15.75 | 1,240,744 | -0.51(-3.13%) |
May 25, 2018 | 16.26 | 16.26 | 16.26 | 0 | -0.06(-0.34%) | |
May 24, 2018 | 16.39 | 16.51 | 16.20 | 16.31 | 1,087,641 | -0.08(-0.50%) |
May 23, 2018 | 16.14 | 16.47 | 15.85 | 16.39 | 1,409,157 | +0.10(+0.62%) |
May 22, 2018 | 16.08 | 16.43 | 15.93 | 16.29 | 1,821,761 | +0.24(+1.49%) |
May 21, 2018 | 16.35 | 16.44 | 16.03 | 16.05 | 1,261,697 | -0.26(-1.58%) |
May 18, 2018 | 16.24 | 16.36 | 16.06 | 16.31 | 1,318,516 | -0.03(-0.17%) |
May 17, 2018 | 16.67 | 16.68 | 16.29 | 16.34 | 2,718,669 | -0.35(-2.09%) |
May 16, 2018 | 16.60 | 16.72 | 16.30 | 16.69 | 1,672,637 | +0.24(+1.45%) |
May 15, 2018 | 16.65 | 16.71 | 16.21 | 16.45 | 2,948,109 | -0.28(-1.70%) |
May 14, 2018 | 17.09 | 17.20 | 16.73 | 16.73 | 2,048,098 | -0.36(-2.09%) |
May 11, 2018 | 17.02 | 17.24 | 16.89 | 17.09 | 2,344,754 | +0.02(+0.11%) |
May 10, 2018 | 17.15 | 17.21 | 17.00 | 17.07 | 1,934,752 | +0.13(+0.76%) |
May 09, 2018 | 16.51 | 17.01 | 16.51 | 16.94 | 2,898,601 | +0.50(+3.07%) |
May 08, 2018 | 16.16 | 16.56 | 16.14 | 16.44 | 3,086,631 | +0.28(+1.70%) |
May 07, 2018 | 16.12 | 16.43 | 16.07 | 16.16 | 927,085 | +0.12(+0.74%) |
May 04, 2018 | 15.79 | 16.09 | 15.68 | 16.05 | 1,685,818 | +0.18(+1.16%) |
May 03, 2018 | 16.11 | 16.22 | 15.78 | 15.86 | 1,416,280 | -0.24(-1.48%) |
May 02, 2018 | 16.43 | 16.55 | 16.05 | 16.10 | 1,912,209 | -0.28(-1.68%) |
May 01, 2018 | 16.47 | 16.77 | 15.92 | 16.38 | 1,553,783 | -0.07(-0.45%) |
Apr 30, 2018 | 16.49 | 16.59 | 16.27 | 16.45 | 1,536,178 | -0.02(-0.11%) |
Apr 27, 2018 | 15.80 | 17.05 | 15.80 | 16.47 | 2,908,977 | +0.82(+5.22%) |
Apr 26, 2018 | 15.99 | 16.38 | 15.62 | 15.65 | 2,660,254 | -0.31(-1.96%) |
Apr 25, 2018 | 15.94 | 16.03 | 15.83 | 15.96 | 1,706,488 | -0.06(-0.34%) |
Apr 24, 2018 | 16.19 | 16.30 | 15.97 | 16.02 | 1,595,780 | -0.12(-0.74%) |
Apr 23, 2018 | 16.26 | 16.26 | 16.07 | 16.14 | 1,467,479 | -0.12(-0.73%) |
Apr 20, 2018 | 16.27 | 16.31 | 15.92 | 16.26 | 1,473,392 | -0.06(-0.34%) |
Apr 19, 2018 | 16.64 | 16.73 | 16.23 | 16.31 | 1,102,464 | -0.39(-2.31%) |
Apr 18, 2018 | 16.67 | 16.88 | 16.65 | 16.70 | 1,644,935 | +0.05(+0.28%) |
Apr 17, 2018 | 16.29 | 16.71 | 16.27 | 16.65 | 1,713,185 | +0.35(+2.14%) |
Apr 16, 2018 | 16.18 | 16.44 | 15.98 | 16.30 | 1,406,295 | +0.16(+0.97%) |
Apr 13, 2018 | 16.17 | 16.27 | 16.04 | 16.15 | 1,142,142 | +0.01(+0.06%) |
Apr 12, 2018 | 15.93 | 16.17 | 15.84 | 16.14 | 1,439,067 | +0.22(+1.38%) |
Apr 11, 2018 | 15.86 | 16.30 | 15.71 | 15.92 | 1,065,641 | +0.02(+0.12%) |
Apr 10, 2018 | 16.55 | 16.57 | 15.77 | 15.90 | 2,618,018 | -0.64(-3.88%) |
Apr 09, 2018 | 16.52 | 16.85 | 16.48 | 16.54 | 5,589,264 | -0.13(-0.77%) |
Apr 06, 2018 | 16.07 | 16.71 | 15.90 | 16.67 | 3,610,731 | +0.58(+3.59%) |
Apr 05, 2018 | 16.03 | 16.15 | 15.67 | 16.09 | 3,880,070 | +0.06(+0.40%) |
Apr 04, 2018 | 15.02 | 16.06 | 14.84 | 16.03 | 4,018,040 | +0.88(+5.82%) |
Apr 03, 2018 | 14.71 | 15.20 | 14.47 | 15.15 | 3,365,940 | +0.39(+2.68%) |
Apr 02, 2018 | 14.62 | 14.78 | 14.42 | 14.75 | 2,265,325 | +0.10(+0.69%) |
Mar 29, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.14(+0.95%) | |
Mar 28, 2018 | 14.58 | 14.58 | 14.28 | 14.51 | 3,989,093 | -0.01(-0.06%) |
Mar 27, 2018 | 14.30 | 14.66 | 14.29 | 14.52 | 3,992,052 | +0.29(+2.06%) |
Mar 26, 2018 | 14.14 | 14.28 | 13.78 | 14.23 | 3,031,404 | +0.27(+1.91%) |
Mar 23, 2018 | 14.04 | 14.15 | 13.65 | 13.96 | 3,300,171 | -0.08(-0.59%) |
Mar 22, 2018 | 13.33 | 14.13 | 13.26 | 14.04 | 10,340,502 | +0.66(+4.94%) |
Mar 21, 2018 | 13.44 | 13.63 | 13.03 | 13.38 | 9,971,664 | +0.02(+0.14%) |
Mar 20, 2018 | 14.17 | 14.22 | 13.29 | 13.36 | 11,749,970 | -0.75(-5.33%) |
Mar 19, 2018 | 14.35 | 14.45 | 13.92 | 14.12 | 5,492,160 | -0.28(-1.98%) |
Mar 16, 2018 | 14.59 | 14.69 | 14.37 | 14.40 | 3,935,390 | -0.22(-1.51%) |
Mar 15, 2018 | 15.07 | 15.08 | 14.61 | 14.62 | 4,918,455 | -0.44(-2.93%) |
Mar 14, 2018 | 15.33 | 15.37 | 15.01 | 15.06 | 1,504,116 | -0.19(-1.26%) |
Mar 13, 2018 | 15.67 | 15.67 | 15.26 | 15.26 | 2,674,884 | -0.39(-2.46%) |
Mar 12, 2018 | 15.60 | 15.71 | 15.58 | 15.64 | 5,391,775 | +0.03(+0.18%) |
Mar 09, 2018 | 15.65 | 15.71 | 15.29 | 15.61 | 4,727,647 | +0.06(+0.41%) |
Mar 08, 2018 | 15.54 | 15.68 | 15.49 | 15.55 | 2,484,455 | +0.05(+0.30%) |
Mar 07, 2018 | 15.52 | 15.31 | 15.50 | 1,357,736 | +0.01(+0.06%) | |
Mar 06, 2018 | 15.75 | 15.92 | 15.49 | 15.49 | 5,072,474 | -0.10(-0.65%) |
Mar 05, 2018 | 15.47 | 15.65 | 15.43 | 15.60 | 2,409,375 | -0.01(-0.06%) |
Mar 02, 2018 | 15.36 | 15.76 | 15.27 | 15.60 | 2,332,691 | +0.11(+0.71%) |