Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.00 | 15.06 | 14.82 | 14.87 | 11,733,583 | -0.16(-1.07%) |
May 30, 2018 | 14.89 | 15.12 | 14.76 | 15.03 | 13,399,056 | +0.34(+2.34%) |
May 29, 2018 | 15.17 | 15.17 | 14.54 | 14.69 | 15,082,667 | -0.64(-4.19%) |
May 25, 2018 | 15.33 | 15.33 | 15.33 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.34 | 15.56 | 15.12 | 15.54 | 13,084,273 | +0.14(+0.89%) |
May 23, 2018 | 15.53 | 15.63 | 15.28 | 15.40 | 12,223,271 | -0.27(-1.70%) |
May 22, 2018 | 15.58 | 15.80 | 15.50 | 15.67 | 10,846,427 | +0.15(+0.98%) |
May 21, 2018 | 15.45 | 15.60 | 15.42 | 15.52 | 9,164,026 | +0.12(+0.79%) |
May 18, 2018 | 15.70 | 15.71 | 15.35 | 15.40 | 12,649,609 | -0.30(-1.89%) |
May 17, 2018 | 15.46 | 15.71 | 15.38 | 15.69 | 8,168,781 | +0.22(+1.43%) |
May 16, 2018 | 15.52 | 15.63 | 15.44 | 15.47 | 9,116,886 | -0.09(-0.59%) |
May 15, 2018 | 15.33 | 15.67 | 15.31 | 15.56 | 10,351,384 | +0.24(+1.54%) |
May 14, 2018 | 15.45 | 15.49 | 15.30 | 15.33 | 8,530,352 | -0.08(-0.49%) |
May 11, 2018 | 15.42 | 15.51 | 15.34 | 15.40 | 8,798,915 | -0.02(-0.10%) |
May 10, 2018 | 15.28 | 15.53 | 15.21 | 15.42 | 8,236,740 | +0.17(+1.10%) |
May 09, 2018 | 15.15 | 15.36 | 15.09 | 15.25 | 8,552,003 | +0.21(+1.36%) |
May 08, 2018 | 15.02 | 15.31 | 14.94 | 15.05 | 11,824,988 | +0.05(+0.30%) |
May 07, 2018 | 15.02 | 15.10 | 14.86 | 15.00 | 9,370,757 | +0.02(+0.15%) |
May 04, 2018 | 14.60 | 15.05 | 14.50 | 14.98 | 9,201,267 | +0.25(+1.70%) |
May 03, 2018 | 14.96 | 14.97 | 14.53 | 14.73 | 16,172,493 | -0.30(-1.97%) |
May 02, 2018 | 15.08 | 15.27 | 14.99 | 15.02 | 9,726,648 | -0.11(-0.75%) |
May 01, 2018 | 15.12 | 15.18 | 14.93 | 15.14 | 10,598,598 | -0.01(-0.05%) |
Apr 30, 2018 | 15.53 | 15.66 | 15.15 | 15.15 | 11,664,255 | -0.37(-2.40%) |
Apr 27, 2018 | 15.39 | 15.60 | 15.37 | 15.52 | 11,620,093 | +0.09(+0.59%) |
Apr 26, 2018 | 15.35 | 15.52 | 15.28 | 15.43 | 11,914,843 | +0.05(+0.30%) |
Apr 25, 2018 | 15.20 | 15.52 | 15.10 | 15.38 | 11,115,718 | +0.12(+0.80%) |
Apr 24, 2018 | 15.38 | 15.58 | 15.11 | 15.26 | 13,720,860 | +0.15(+1.01%) |
Apr 23, 2018 | 15.12 | 15.20 | 15.02 | 15.11 | 13,771,116 | +0.01(+0.05%) |
Apr 20, 2018 | 14.95 | 15.20 | 14.92 | 15.10 | 15,396,736 | +0.24(+1.59%) |
Apr 19, 2018 | 14.26 | 15.02 | 14.23 | 14.87 | 19,322,854 | +0.52(+3.60%) |
Apr 18, 2018 | 14.46 | 14.63 | 14.28 | 14.35 | 15,178,253 | -0.07(-0.47%) |
Apr 17, 2018 | 14.80 | 14.80 | 14.28 | 14.42 | 17,606,196 | -0.29(-1.96%) |
Apr 16, 2018 | 14.76 | 14.80 | 14.55 | 14.71 | 8,791,343 | +0.08(+0.52%) |
Apr 13, 2018 | 15.22 | 15.24 | 14.53 | 14.63 | 17,069,042 | -0.46(-3.07%) |
Apr 12, 2018 | 14.91 | 15.20 | 14.89 | 15.09 | 9,686,208 | +0.30(+2.00%) |
Apr 11, 2018 | 14.74 | 14.98 | 14.73 | 14.80 | 9,294,398 | -0.13(-0.87%) |
Apr 10, 2018 | 14.80 | 14.99 | 14.73 | 14.93 | 11,681,549 | +0.33(+2.29%) |
Apr 09, 2018 | 14.60 | 14.94 | 14.57 | 14.59 | 9,160,434 | +0.08(+0.52%) |
Apr 06, 2018 | 14.87 | 14.90 | 14.31 | 14.52 | 13,559,818 | -0.49(-3.29%) |
Apr 05, 2018 | 15.05 | 15.09 | 14.87 | 15.01 | 14,234,507 | +0.05(+0.36%) |
Apr 04, 2018 | 14.50 | 14.99 | 14.47 | 14.96 | 8,536,500 | +0.17(+1.18%) |
Apr 03, 2018 | 14.52 | 14.82 | 14.48 | 14.78 | 11,916,353 | +0.31(+2.15%) |
Apr 02, 2018 | 14.87 | 14.97 | 14.28 | 14.47 | 14,760,251 | -0.40(-2.66%) |
Mar 29, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.70 | 14.78 | 14.45 | 14.65 | 14,032,153 | +0.00(+0.00%) |
Mar 27, 2018 | 15.21 | 15.25 | 14.50 | 14.65 | 15,109,288 | -0.50(-3.31%) |
Mar 26, 2018 | 14.84 | 15.19 | 14.71 | 15.15 | 14,502,413 | +0.68(+4.67%) |
Mar 23, 2018 | 15.21 | 15.35 | 14.45 | 14.48 | 19,967,758 | -0.75(-4.90%) |
Mar 22, 2018 | 15.71 | 15.80 | 15.18 | 15.22 | 12,389,988 | -0.72(-4.53%) |
Mar 21, 2018 | 15.92 | 16.14 | 15.79 | 15.94 | 8,786,194 | +0.03(+0.19%) |
Mar 20, 2018 | 15.94 | 16.04 | 15.86 | 15.91 | 7,201,358 | +0.01(+0.05%) |
Mar 19, 2018 | 15.96 | 16.01 | 15.72 | 15.91 | 10,436,193 | -0.03(-0.19%) |
Mar 16, 2018 | 15.95 | 16.06 | 15.85 | 15.94 | 19,388,364 | +0.04(+0.24%) |
Mar 15, 2018 | 15.99 | 16.04 | 15.83 | 15.90 | 8,647,803 | -0.01(-0.05%) |
Mar 14, 2018 | 16.32 | 16.36 | 15.87 | 15.91 | 16,884,628 | -0.33(-2.06%) |
Mar 13, 2018 | 16.64 | 16.67 | 16.18 | 16.24 | 17,161,192 | -0.33(-2.02%) |
Mar 12, 2018 | 16.83 | 17.03 | 16.56 | 16.58 | 12,865,010 | -0.27(-1.58%) |
Mar 09, 2018 | 16.75 | 16.84 | 16.61 | 16.84 | 9,886,221 | +0.26(+1.56%) |
Mar 08, 2018 | 16.74 | 16.81 | 16.32 | 16.58 | 12,432,000 | -0.12(-0.73%) |
Mar 07, 2018 | 16.77 | 16.71 | 12,168,516 | +0.21(+1.24%) | ||
Mar 06, 2018 | 16.39 | 16.52 | 16.10 | 16.50 | 11,216,243 | +0.19(+1.17%) |
Mar 05, 2018 | 16.00 | 16.40 | 15.89 | 16.31 | 12,051,765 | +0.08(+0.52%) |
Mar 02, 2018 | 15.88 | 16.29 | 15.63 | 16.23 | 17,124,804 | +0.26(+1.62%) |