Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.02 | 17.26 | 16.68 | 16.90 | 2,258,224 | -0.12(-0.71%) |
May 30, 2018 | 15.95 | 17.10 | 15.93 | 17.02 | 2,953,763 | +1.25(+7.93%) |
May 29, 2018 | 15.75 | 16.04 | 15.57 | 15.77 | 1,120,252 | -0.02(-0.13%) |
May 25, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.14(-0.88%) | |
May 24, 2018 | 16.02 | 16.31 | 15.01 | 15.93 | 3,460,022 | +0.77(+5.08%) |
May 23, 2018 | 15.44 | 15.64 | 15.09 | 15.16 | 2,085,658 | -0.38(-2.45%) |
May 22, 2018 | 15.89 | 15.99 | 15.51 | 15.54 | 2,284,963 | -0.21(-1.33%) |
May 21, 2018 | 16.84 | 16.85 | 15.61 | 15.75 | 8,071,123 | -0.99(-5.91%) |
May 18, 2018 | 16.61 | 16.91 | 16.45 | 16.74 | 3,931,589 | +0.18(+1.09%) |
May 17, 2018 | 15.98 | 16.68 | 15.78 | 16.56 | 4,817,269 | +0.50(+3.11%) |
May 16, 2018 | 14.75 | 16.13 | 14.50 | 16.06 | 4,418,040 | +1.35(+9.18%) |
May 15, 2018 | 14.11 | 14.77 | 14.02 | 14.71 | 3,069,156 | +0.47(+3.30%) |
May 14, 2018 | 14.05 | 14.34 | 13.80 | 14.24 | 3,959,183 | +0.23(+1.64%) |
May 11, 2018 | 13.82 | 14.30 | 13.55 | 14.01 | 2,221,786 | +0.14(+1.01%) |
May 10, 2018 | 14.00 | 14.28 | 13.76 | 13.87 | 1,645,921 | -0.03(-0.22%) |
May 09, 2018 | 13.54 | 13.98 | 13.28 | 13.90 | 3,332,323 | +0.32(+2.36%) |
May 08, 2018 | 13.66 | 14.05 | 13.00 | 13.58 | 5,936,879 | -1.01(-6.92%) |
May 07, 2018 | 14.25 | 14.85 | 14.07 | 14.59 | 2,755,657 | +0.34(+2.39%) |
May 04, 2018 | 13.99 | 14.38 | 13.69 | 14.25 | 1,666,316 | +0.27(+1.93%) |
May 03, 2018 | 14.52 | 14.70 | 13.88 | 13.98 | 1,348,417 | -0.63(-4.31%) |
May 02, 2018 | 14.47 | 14.77 | 14.26 | 14.61 | 1,417,253 | +0.21(+1.46%) |
May 01, 2018 | 14.14 | 14.43 | 14.02 | 14.40 | 1,428,036 | +0.25(+1.77%) |
Apr 30, 2018 | 14.01 | 14.62 | 14.01 | 14.15 | 2,030,713 | +0.13(+0.93%) |
Apr 27, 2018 | 13.84 | 14.17 | 13.80 | 14.02 | 1,828,787 | +0.29(+2.11%) |
Apr 26, 2018 | 13.70 | 13.86 | 13.43 | 13.73 | 1,520,829 | +0.16(+1.18%) |
Apr 25, 2018 | 13.81 | 13.87 | 13.30 | 13.57 | 1,934,995 | -0.22(-1.60%) |
Apr 24, 2018 | 14.01 | 14.14 | 13.62 | 13.79 | 1,879,231 | -0.21(-1.50%) |
Apr 23, 2018 | 14.26 | 14.43 | 13.70 | 14.00 | 1,928,617 | -0.21(-1.48%) |
Apr 20, 2018 | 14.47 | 14.82 | 14.16 | 14.21 | 2,161,873 | -0.43(-2.94%) |
Apr 19, 2018 | 14.73 | 15.06 | 14.38 | 14.64 | 2,344,307 | -0.13(-0.88%) |
Apr 18, 2018 | 14.87 | 14.96 | 14.64 | 14.77 | 2,561,771 | +0.02(+0.14%) |
Apr 17, 2018 | 14.41 | 15.00 | 14.33 | 14.75 | 1,520,848 | +0.36(+2.50%) |
Apr 16, 2018 | 14.75 | 14.79 | 14.20 | 14.39 | 1,797,526 | +0.02(+0.14%) |
Apr 13, 2018 | 14.70 | 14.76 | 14.21 | 14.37 | 2,765,198 | -0.27(-1.84%) |
Apr 12, 2018 | 14.76 | 14.88 | 14.58 | 14.64 | 1,235,945 | -0.01(-0.07%) |
Apr 11, 2018 | 14.50 | 14.99 | 14.09 | 14.65 | 1,630,000 | +0.08(+0.55%) |
Apr 10, 2018 | 13.81 | 14.68 | 13.66 | 14.57 | 2,229,675 | +0.99(+7.29%) |
Apr 09, 2018 | 13.28 | 13.97 | 13.28 | 13.58 | 1,566,168 | +0.45(+3.43%) |
Apr 06, 2018 | 13.39 | 13.65 | 12.94 | 13.13 | 1,255,866 | -0.38(-2.81%) |
Apr 05, 2018 | 13.79 | 13.90 | 13.45 | 13.51 | 2,061,546 | -0.13(-0.95%) |
Apr 04, 2018 | 12.86 | 13.71 | 12.50 | 13.64 | 2,626,384 | +0.49(+3.73%) |
Apr 03, 2018 | 14.32 | 14.46 | 12.86 | 13.15 | 3,409,936 | -1.01(-7.13%) |
Apr 02, 2018 | 14.86 | 14.88 | 13.98 | 14.16 | 2,880,190 | -0.88(-5.85%) |
Mar 29, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.57(+3.94%) | |
Mar 28, 2018 | 14.35 | 14.72 | 14.05 | 14.47 | 1,889,566 | +0.19(+1.33%) |
Mar 27, 2018 | 14.89 | 15.00 | 14.16 | 14.28 | 1,961,150 | -0.60(-4.03%) |
Mar 26, 2018 | 14.29 | 14.95 | 14.21 | 14.88 | 2,070,150 | +0.82(+5.83%) |
Mar 23, 2018 | 14.28 | 14.85 | 14.03 | 14.06 | 1,573,667 | -0.07(-0.50%) |
Mar 22, 2018 | 14.63 | 15.03 | 14.12 | 14.13 | 1,931,721 | -0.74(-4.98%) |
Mar 21, 2018 | 14.47 | 15.05 | 14.30 | 14.87 | 3,448,448 | +0.38(+2.62%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.45 | 14.49 | 2,469,807 | -0.01(-0.07%) |
Mar 19, 2018 | 14.61 | 14.74 | 14.22 | 14.50 | 1,582,126 | -0.16(-1.09%) |
Mar 16, 2018 | 14.71 | 14.94 | 14.56 | 14.66 | 3,048,290 | -0.08(-0.54%) |
Mar 15, 2018 | 15.24 | 15.25 | 14.61 | 14.74 | 2,212,139 | -0.43(-2.83%) |
Mar 14, 2018 | 15.23 | 15.27 | 15.05 | 15.17 | 5,779,282 | +0.01(+0.07%) |
Mar 13, 2018 | 15.14 | 15.24 | 14.70 | 15.16 | 5,254,933 | +0.12(+0.80%) |
Mar 12, 2018 | 15.03 | 15.21 | 14.90 | 15.04 | 1,163,332 | +0.13(+0.87%) |
Mar 09, 2018 | 14.95 | 15.19 | 14.79 | 14.91 | 1,900,693 | +0.08(+0.54%) |
Mar 08, 2018 | 14.87 | 14.97 | 14.34 | 14.83 | 1,850,250 | +0.07(+0.47%) |
Mar 07, 2018 | 14.77 | 14.76 | 2,149,111 | +0.28(+1.93%) | ||
Mar 06, 2018 | 14.13 | 14.61 | 13.90 | 14.48 | 3,633,773 | +0.71(+5.16%) |
Mar 05, 2018 | 14.05 | 14.17 | 13.29 | 13.77 | 4,959,542 | -0.43(-3.03%) |
Mar 02, 2018 | 13.85 | 14.45 | 13.70 | 14.20 | 3,806,848 | +0.00(+0.00%) |