Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.98 | 15.05 | 14.81 | 14.86 | 11,744,380 | -0.16(-1.07%) |
May 30, 2018 | 14.88 | 15.11 | 14.75 | 15.02 | 13,411,386 | +0.34(+2.34%) |
May 29, 2018 | 15.15 | 15.15 | 14.52 | 14.67 | 15,096,546 | -0.64(-4.19%) |
May 25, 2018 | 15.31 | 15.31 | 15.31 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.33 | 15.55 | 15.11 | 15.53 | 13,096,314 | +0.14(+0.89%) |
May 23, 2018 | 15.51 | 15.61 | 15.26 | 15.39 | 12,234,520 | -0.27(-1.70%) |
May 22, 2018 | 15.57 | 15.79 | 15.49 | 15.66 | 10,856,409 | +0.15(+0.98%) |
May 21, 2018 | 15.44 | 15.59 | 15.41 | 15.50 | 9,172,459 | +0.12(+0.79%) |
May 18, 2018 | 15.69 | 15.69 | 15.33 | 15.38 | 12,661,250 | -0.30(-1.89%) |
May 17, 2018 | 15.44 | 15.69 | 15.37 | 15.68 | 8,176,299 | +0.22(+1.43%) |
May 16, 2018 | 15.50 | 15.61 | 15.42 | 15.46 | 9,125,276 | -0.09(-0.59%) |
May 15, 2018 | 15.31 | 15.66 | 15.30 | 15.55 | 10,360,911 | +0.24(+1.54%) |
May 14, 2018 | 15.44 | 15.48 | 15.28 | 15.31 | 8,538,202 | -0.08(-0.49%) |
May 11, 2018 | 15.41 | 15.50 | 15.32 | 15.39 | 8,807,013 | -0.02(-0.10%) |
May 10, 2018 | 15.27 | 15.51 | 15.19 | 15.41 | 8,244,320 | +0.17(+1.10%) |
May 09, 2018 | 15.14 | 15.35 | 15.07 | 15.24 | 8,559,873 | +0.21(+1.36%) |
May 08, 2018 | 15.01 | 15.30 | 14.92 | 15.03 | 11,835,870 | +0.05(+0.30%) |
May 07, 2018 | 15.00 | 15.09 | 14.84 | 14.99 | 9,379,381 | +0.02(+0.15%) |
May 04, 2018 | 14.59 | 15.04 | 14.48 | 14.97 | 9,209,735 | +0.25(+1.70%) |
May 03, 2018 | 14.94 | 14.96 | 14.52 | 14.71 | 16,187,376 | -0.30(-1.97%) |
May 02, 2018 | 15.06 | 15.25 | 14.98 | 15.01 | 9,735,599 | -0.11(-0.75%) |
May 01, 2018 | 15.11 | 15.16 | 14.91 | 15.12 | 10,608,352 | -0.01(-0.05%) |
Apr 30, 2018 | 15.52 | 15.65 | 15.13 | 15.13 | 11,674,989 | -0.37(-2.40%) |
Apr 27, 2018 | 15.38 | 15.58 | 15.35 | 15.50 | 11,630,786 | +0.09(+0.59%) |
Apr 26, 2018 | 15.34 | 15.50 | 15.26 | 15.41 | 11,925,808 | +0.05(+0.30%) |
Apr 25, 2018 | 15.19 | 15.50 | 15.08 | 15.37 | 11,125,947 | +0.12(+0.80%) |
Apr 24, 2018 | 15.37 | 15.57 | 15.10 | 15.25 | 13,733,487 | +0.15(+1.01%) |
Apr 23, 2018 | 15.10 | 15.19 | 15.00 | 15.09 | 13,783,789 | +0.01(+0.05%) |
Apr 20, 2018 | 14.93 | 15.19 | 14.90 | 15.09 | 15,410,905 | +0.24(+1.59%) |
Apr 19, 2018 | 14.25 | 15.00 | 14.22 | 14.85 | 19,340,636 | +0.52(+3.60%) |
Apr 18, 2018 | 14.45 | 14.61 | 14.27 | 14.33 | 15,192,222 | -0.07(-0.47%) |
Apr 17, 2018 | 14.78 | 14.78 | 14.27 | 14.40 | 17,622,398 | -0.29(-1.96%) |
Apr 16, 2018 | 14.74 | 14.79 | 14.53 | 14.69 | 8,799,433 | +0.08(+0.52%) |
Apr 13, 2018 | 15.21 | 15.22 | 14.52 | 14.62 | 17,084,750 | -0.46(-3.07%) |
Apr 12, 2018 | 14.90 | 15.19 | 14.87 | 15.08 | 9,695,122 | +0.30(+2.00%) |
Apr 11, 2018 | 14.72 | 14.97 | 14.71 | 14.78 | 9,302,952 | -0.13(-0.87%) |
Apr 10, 2018 | 14.78 | 14.97 | 14.71 | 14.91 | 11,692,299 | +0.33(+2.29%) |
Apr 09, 2018 | 14.59 | 14.93 | 14.56 | 14.58 | 9,168,864 | +0.08(+0.52%) |
Apr 06, 2018 | 14.86 | 14.88 | 14.30 | 14.50 | 13,572,297 | -0.49(-3.29%) |
Apr 05, 2018 | 15.03 | 15.08 | 14.86 | 15.00 | 14,247,607 | +0.05(+0.36%) |
Apr 04, 2018 | 14.49 | 14.98 | 14.46 | 14.94 | 8,544,356 | +0.17(+1.18%) |
Apr 03, 2018 | 14.50 | 14.81 | 14.47 | 14.77 | 11,927,319 | +0.31(+2.15%) |
Apr 02, 2018 | 14.86 | 14.96 | 14.27 | 14.46 | 14,773,834 | -0.40(-2.66%) |
Mar 29, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.68 | 14.77 | 14.43 | 14.64 | 14,045,066 | +0.00(+0.00%) |
Mar 27, 2018 | 15.20 | 15.23 | 14.48 | 14.64 | 15,123,193 | -0.50(-3.31%) |
Mar 26, 2018 | 14.83 | 15.18 | 14.70 | 15.14 | 14,515,760 | +0.68(+4.67%) |
Mar 23, 2018 | 15.20 | 15.34 | 14.43 | 14.46 | 19,986,134 | -0.74(-4.90%) |
Mar 22, 2018 | 15.69 | 15.79 | 15.17 | 15.21 | 12,401,390 | -0.72(-4.53%) |
Mar 21, 2018 | 15.91 | 16.13 | 15.77 | 15.93 | 8,794,280 | +0.03(+0.19%) |
Mar 20, 2018 | 15.92 | 16.02 | 15.84 | 15.90 | 7,207,986 | +0.01(+0.05%) |
Mar 19, 2018 | 15.95 | 16.00 | 15.71 | 15.89 | 10,445,797 | -0.03(-0.19%) |
Mar 16, 2018 | 15.94 | 16.05 | 15.83 | 15.92 | 19,406,208 | +0.04(+0.24%) |
Mar 15, 2018 | 15.98 | 16.02 | 15.82 | 15.88 | 8,655,761 | -0.01(-0.05%) |
Mar 14, 2018 | 16.30 | 16.34 | 15.85 | 15.89 | 16,900,166 | -0.33(-2.06%) |
Mar 13, 2018 | 16.62 | 16.65 | 16.17 | 16.23 | 17,176,984 | -0.33(-2.02%) |
Mar 12, 2018 | 16.82 | 17.02 | 16.54 | 16.56 | 12,876,849 | -0.27(-1.58%) |
Mar 09, 2018 | 16.74 | 16.83 | 16.59 | 16.83 | 9,895,319 | +0.26(+1.56%) |
Mar 08, 2018 | 16.73 | 16.79 | 16.30 | 16.57 | 12,443,441 | -0.12(-0.73%) |
Mar 07, 2018 | 16.76 | 16.69 | 12,179,715 | +0.21(+1.24%) | ||
Mar 06, 2018 | 16.38 | 16.51 | 16.09 | 16.48 | 11,226,565 | +0.19(+1.17%) |
Mar 05, 2018 | 15.98 | 16.39 | 15.87 | 16.29 | 12,062,856 | +0.08(+0.52%) |
Mar 02, 2018 | 15.86 | 16.27 | 15.62 | 16.21 | 17,140,562 | +0.26(+1.62%) |