Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.40 | 13.46 | 13.16 | 13.40 | 5,306,182 | -0.09(-0.64%) |
May 30, 2018 | 13.66 | 13.74 | 13.43 | 13.49 | 4,057,370 | -0.04(-0.32%) |
May 29, 2018 | 13.79 | 13.92 | 13.48 | 13.53 | 3,029,400 | -0.45(-3.21%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.11(-0.80%) | |
May 24, 2018 | 14.23 | 14.32 | 14.01 | 14.10 | 3,382,109 | -0.21(-1.45%) |
May 23, 2018 | 13.89 | 14.35 | 13.89 | 14.30 | 4,544,759 | +0.26(+1.85%) |
May 22, 2018 | 14.03 | 14.12 | 13.87 | 14.04 | 3,842,662 | +0.17(+1.25%) |
May 21, 2018 | 14.22 | 14.22 | 13.84 | 13.87 | 3,365,284 | -0.26(-1.84%) |
May 18, 2018 | 14.05 | 14.21 | 13.98 | 14.13 | 2,081,438 | -0.03(-0.18%) |
May 17, 2018 | 14.54 | 14.54 | 14.13 | 14.16 | 2,271,801 | -0.38(-2.62%) |
May 16, 2018 | 14.67 | 14.67 | 14.30 | 14.54 | 4,710,879 | -0.02(-0.12%) |
May 15, 2018 | 14.46 | 14.61 | 14.41 | 14.55 | 4,392,664 | -0.13(-0.88%) |
May 14, 2018 | 15.02 | 15.03 | 14.67 | 14.68 | 2,720,292 | -0.34(-2.24%) |
May 11, 2018 | 15.12 | 15.12 | 14.89 | 15.02 | 2,618,370 | -0.04(-0.29%) |
May 10, 2018 | 14.95 | 15.12 | 14.93 | 15.06 | 3,436,524 | +0.21(+1.40%) |
May 09, 2018 | 15.09 | 15.09 | 14.73 | 14.86 | 2,376,535 | -0.15(-0.98%) |
May 08, 2018 | 15.03 | 15.23 | 14.95 | 15.00 | 3,256,443 | -0.10(-0.69%) |
May 07, 2018 | 15.33 | 15.37 | 15.04 | 15.11 | 1,389,097 | -0.23(-1.52%) |
May 04, 2018 | 15.42 | 15.43 | 15.25 | 15.34 | 2,018,240 | -0.14(-0.89%) |
May 03, 2018 | 15.56 | 15.64 | 15.20 | 15.48 | 2,248,929 | -0.13(-0.83%) |
May 02, 2018 | 15.81 | 15.84 | 15.56 | 15.61 | 3,823,696 | -0.15(-0.93%) |
May 01, 2018 | 15.92 | 15.94 | 15.57 | 15.75 | 2,077,174 | -0.22(-1.41%) |
Apr 30, 2018 | 16.08 | 16.19 | 15.96 | 15.98 | 2,064,194 | -0.16(-1.02%) |
Apr 27, 2018 | 16.20 | 16.27 | 16.11 | 16.14 | 1,821,936 | +0.05(+0.32%) |
Apr 26, 2018 | 16.11 | 16.27 | 16.03 | 16.09 | 3,173,552 | -0.02(-0.11%) |
Apr 25, 2018 | 16.02 | 16.16 | 15.76 | 16.11 | 3,137,235 | -0.01(-0.05%) |
Apr 24, 2018 | 16.40 | 16.45 | 15.97 | 16.12 | 4,593,437 | -0.11(-0.69%) |
Apr 23, 2018 | 16.64 | 16.65 | 16.22 | 16.23 | 3,711,962 | -0.45(-2.69%) |
Apr 20, 2018 | 16.82 | 16.85 | 16.51 | 16.68 | 8,047,959 | -0.19(-1.13%) |
Apr 19, 2018 | 17.07 | 17.13 | 16.85 | 16.87 | 6,315,495 | -0.30(-1.76%) |
Apr 18, 2018 | 17.15 | 17.21 | 17.12 | 17.17 | 2,360,760 | +0.16(+0.91%) |
Apr 17, 2018 | 16.87 | 17.08 | 16.76 | 17.02 | 2,112,054 | +0.17(+1.03%) |
Apr 16, 2018 | 17.03 | 17.05 | 16.83 | 16.84 | 1,860,282 | -0.15(-0.86%) |
Apr 13, 2018 | 16.93 | 17.04 | 16.90 | 16.99 | 1,900,184 | +0.10(+0.61%) |
Apr 12, 2018 | 16.92 | 17.03 | 16.82 | 16.89 | 2,476,590 | +0.02(+0.10%) |
Apr 11, 2018 | 16.99 | 16.99 | 16.75 | 16.87 | 2,792,060 | -0.07(-0.41%) |
Apr 10, 2018 | 16.96 | 17.09 | 16.85 | 16.94 | 4,126,691 | +0.11(+0.67%) |
Apr 09, 2018 | 16.83 | 17.02 | 16.81 | 16.83 | 6,032,710 | +0.03(+0.15%) |
Apr 06, 2018 | 16.77 | 16.89 | 16.70 | 16.80 | 3,341,662 | -0.01(-0.05%) |
Apr 05, 2018 | 16.93 | 17.08 | 16.81 | 16.81 | 1,868,187 | -0.06(-0.36%) |
Apr 04, 2018 | 16.45 | 16.89 | 16.42 | 16.87 | 2,201,733 | +0.22(+1.35%) |
Apr 03, 2018 | 16.50 | 16.69 | 16.39 | 16.64 | 2,190,802 | +0.47(+2.88%) |
Apr 02, 2018 | 16.51 | 16.55 | 16.12 | 16.18 | 2,172,837 | -0.32(-1.94%) |
Mar 29, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.22(+1.33%) | |
Mar 28, 2018 | 16.56 | 16.66 | 16.25 | 16.28 | 2,192,956 | -0.22(-1.36%) |
Mar 27, 2018 | 16.58 | 16.75 | 16.48 | 16.51 | 2,311,351 | -0.07(-0.42%) |
Mar 26, 2018 | 16.33 | 16.64 | 16.12 | 16.58 | 2,449,777 | +0.46(+2.84%) |
Mar 23, 2018 | 16.50 | 16.54 | 16.09 | 16.12 | 1,846,277 | -0.35(-2.15%) |
Mar 22, 2018 | 16.26 | 16.60 | 16.26 | 16.47 | 2,597,413 | -0.05(-0.31%) |
Mar 21, 2018 | 16.50 | 16.70 | 16.38 | 16.52 | 3,623,488 | +0.22(+1.38%) |
Mar 20, 2018 | 16.35 | 16.42 | 16.27 | 16.30 | 2,039,234 | +0.01(+0.05%) |
Mar 19, 2018 | 16.25 | 16.43 | 16.07 | 16.29 | 1,116,109 | -0.12(-0.74%) |
Mar 16, 2018 | 16.61 | 16.61 | 16.40 | 16.41 | 2,892,197 | -0.21(-1.25%) |
Mar 15, 2018 | 16.67 | 16.85 | 16.58 | 16.62 | 2,883,407 | -0.09(-0.52%) |
Mar 14, 2018 | 16.83 | 16.86 | 16.57 | 16.70 | 1,651,185 | -0.02(-0.10%) |
Mar 13, 2018 | 16.51 | 16.87 | 16.51 | 16.72 | 3,736,761 | +0.17(+1.04%) |
Mar 12, 2018 | 16.54 | 16.63 | 16.47 | 16.55 | 1,951,748 | +0.01(+0.05%) |
Mar 09, 2018 | 16.41 | 16.69 | 16.38 | 16.54 | 1,889,686 | +0.17(+1.06%) |
Mar 08, 2018 | 16.15 | 16.39 | 16.15 | 16.37 | 2,219,101 | +0.25(+1.56%) |
Mar 07, 2018 | 16.18 | 16.12 | 2,440,395 | +0.02(+0.11%) | ||
Mar 06, 2018 | 16.47 | 16.54 | 16.09 | 16.10 | 2,609,799 | -0.24(-1.48%) |
Mar 05, 2018 | 15.94 | 16.48 | 15.94 | 16.34 | 2,683,064 | +0.25(+1.56%) |
Mar 02, 2018 | 16.03 | 16.14 | 15.85 | 16.09 | 1,550,183 | -0.06(-0.37%) |