Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.32 | 17.49 | 17.28 | 17.28 | 3,369,685 | -0.11(-0.63%) |
May 30, 2018 | 16.92 | 17.42 | 16.80 | 17.39 | 5,097,530 | +0.59(+3.51%) |
May 29, 2018 | 16.64 | 16.83 | 16.56 | 16.80 | 4,706,623 | +0.05(+0.30%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.03(-0.18%) | |
May 24, 2018 | 17.00 | 17.02 | 16.45 | 16.78 | 7,376,005 | -0.40(-2.33%) |
May 23, 2018 | 16.96 | 17.30 | 16.96 | 17.18 | 6,546,490 | +0.00(+0.00%) |
May 22, 2018 | 17.17 | 17.47 | 17.06 | 17.18 | 5,135,819 | +0.09(+0.53%) |
May 21, 2018 | 17.05 | 17.27 | 16.76 | 17.09 | 3,480,163 | +0.17(+1.00%) |
May 18, 2018 | 16.95 | 17.05 | 16.82 | 16.92 | 2,247,187 | +0.00(+0.00%) |
May 17, 2018 | 16.93 | 17.11 | 16.70 | 16.92 | 4,757,086 | +0.23(+1.38%) |
May 16, 2018 | 16.52 | 16.70 | 16.43 | 16.69 | 2,659,829 | +0.17(+1.03%) |
May 15, 2018 | 16.61 | 16.61 | 16.37 | 16.52 | 2,645,406 | -0.10(-0.60%) |
May 14, 2018 | 16.50 | 16.64 | 16.41 | 16.62 | 3,704,046 | +0.15(+0.91%) |
May 11, 2018 | 16.44 | 16.61 | 16.29 | 16.47 | 2,916,395 | +0.07(+0.43%) |
May 10, 2018 | 16.83 | 16.85 | 15.90 | 16.40 | 6,608,009 | -0.41(-2.44%) |
May 09, 2018 | 16.84 | 16.99 | 16.66 | 16.81 | 5,313,032 | +0.12(+0.72%) |
May 08, 2018 | 16.47 | 16.89 | 16.26 | 16.69 | 3,834,127 | +0.17(+1.03%) |
May 07, 2018 | 16.37 | 16.71 | 16.35 | 16.52 | 4,110,982 | +0.23(+1.41%) |
May 04, 2018 | 16.03 | 16.34 | 15.89 | 16.29 | 4,181,337 | +0.00(+0.00%) |
May 03, 2018 | 15.93 | 16.29 | 15.92 | 16.29 | 4,757,258 | +0.29(+1.81%) |
May 02, 2018 | 15.86 | 16.16 | 15.82 | 16.00 | 4,458,792 | +0.14(+0.88%) |
May 01, 2018 | 15.75 | 15.90 | 15.69 | 15.86 | 1,812,558 | +0.06(+0.38%) |
Apr 30, 2018 | 15.69 | 15.91 | 15.59 | 15.80 | 2,398,322 | +0.11(+0.70%) |
Apr 27, 2018 | 15.73 | 15.90 | 15.36 | 15.69 | 3,152,175 | -0.16(-1.01%) |
Apr 26, 2018 | 15.68 | 15.86 | 15.18 | 15.85 | 3,595,102 | +0.22(+1.41%) |
Apr 25, 2018 | 15.39 | 15.63 | 15.29 | 15.63 | 1,564,989 | +0.12(+0.77%) |
Apr 24, 2018 | 15.97 | 16.00 | 15.40 | 15.51 | 3,507,927 | -0.45(-2.82%) |
Apr 23, 2018 | 15.97 | 16.06 | 15.76 | 15.96 | 2,731,914 | +0.09(+0.57%) |
Apr 20, 2018 | 16.10 | 16.13 | 15.77 | 15.87 | 2,078,459 | -0.24(-1.49%) |
Apr 19, 2018 | 15.86 | 16.11 | 15.77 | 16.11 | 5,367,867 | +0.31(+1.96%) |
Apr 18, 2018 | 15.86 | 16.16 | 15.57 | 15.80 | 4,653,896 | +0.10(+0.64%) |
Apr 17, 2018 | 15.38 | 15.85 | 15.26 | 15.70 | 4,458,031 | +0.44(+2.88%) |
Apr 16, 2018 | 14.80 | 15.35 | 14.65 | 15.26 | 2,537,712 | +0.51(+3.46%) |
Apr 13, 2018 | 14.84 | 14.97 | 14.72 | 14.75 | 1,625,352 | -0.07(-0.47%) |
Apr 12, 2018 | 14.92 | 14.99 | 14.68 | 14.82 | 2,420,157 | -0.08(-0.54%) |
Apr 11, 2018 | 14.81 | 15.10 | 14.71 | 14.90 | 6,123,410 | +0.03(+0.20%) |
Apr 10, 2018 | 14.40 | 14.99 | 14.36 | 14.87 | 4,119,454 | +0.60(+4.20%) |
Apr 09, 2018 | 14.12 | 14.35 | 13.95 | 14.27 | 2,413,428 | +0.08(+0.56%) |
Apr 06, 2018 | 14.26 | 14.45 | 13.99 | 14.19 | 1,641,175 | -0.18(-1.25%) |
Apr 05, 2018 | 14.33 | 14.48 | 14.19 | 14.37 | 3,234,657 | +0.10(+0.70%) |
Apr 04, 2018 | 14.11 | 14.37 | 13.99 | 14.27 | 1,569,256 | -0.04(-0.28%) |
Apr 03, 2018 | 14.16 | 14.35 | 13.73 | 14.31 | 3,570,398 | +0.14(+0.99%) |
Apr 02, 2018 | 14.20 | 14.31 | 13.80 | 14.17 | 22,299,582 | -0.04(-0.28%) |
Mar 29, 2018 | 14.21 | 14.21 | 14.21 | 0 | -0.04(-0.28%) | |
Mar 28, 2018 | 14.07 | 14.51 | 14.03 | 14.25 | 2,577,217 | +0.05(+0.35%) |
Mar 27, 2018 | 14.40 | 14.59 | 14.08 | 14.20 | 5,029,428 | -0.22(-1.53%) |
Mar 26, 2018 | 14.35 | 14.52 | 14.02 | 14.42 | 7,073,621 | +0.18(+1.26%) |
Mar 23, 2018 | 14.41 | 14.59 | 14.15 | 14.24 | 6,427,750 | -0.18(-1.25%) |
Mar 22, 2018 | 14.53 | 14.73 | 14.34 | 14.42 | 2,395,076 | -0.24(-1.64%) |
Mar 21, 2018 | 14.58 | 14.91 | 14.49 | 14.66 | 3,514,522 | +0.11(+0.76%) |
Mar 20, 2018 | 14.56 | 14.63 | 14.20 | 14.55 | 3,834,234 | +0.08(+0.55%) |
Mar 19, 2018 | 14.70 | 14.88 | 14.39 | 14.47 | 3,265,181 | -0.39(-2.62%) |
Mar 16, 2018 | 14.85 | 15.20 | 14.77 | 14.86 | 9,007,381 | +0.32(+2.20%) |
Mar 15, 2018 | 15.17 | 15.23 | 12.80 | 14.54 | 28,781,092 | -0.62(-4.09%) |
Mar 14, 2018 | 15.40 | 15.42 | 15.00 | 15.16 | 8,851,962 | -0.18(-1.17%) |
Mar 13, 2018 | 15.53 | 15.55 | 15.27 | 15.34 | 16,371,627 | -0.18(-1.16%) |
Mar 12, 2018 | 15.48 | 15.60 | 15.41 | 15.52 | 10,138,070 | -0.02(-0.13%) |
Mar 09, 2018 | 15.61 | 15.66 | 15.45 | 15.54 | 2,544,350 | +0.10(+0.65%) |
Mar 08, 2018 | 15.48 | 15.55 | 15.12 | 15.44 | 4,441,182 | +0.08(+0.52%) |
Mar 07, 2018 | 15.57 | 15.22 | 15.36 | 7,686,206 | -0.20(-1.29%) | |
Mar 06, 2018 | 15.91 | 15.95 | 15.47 | 15.56 | 4,869,911 | -0.18(-1.14%) |
Mar 05, 2018 | 15.58 | 15.82 | 15.46 | 15.74 | 4,543,388 | +0.10(+0.64%) |
Mar 02, 2018 | 15.55 | 15.71 | 15.18 | 15.64 | 3,473,948 | +0.02(+0.13%) |