Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.74 | 15.94 | 15.62 | 15.79 | 6,127,234 | +0.05(+0.34%) |
May 30, 2018 | 16.96 | 17.06 | 15.21 | 15.74 | 14,300,498 | -1.09(-6.50%) |
May 29, 2018 | 17.11 | 17.19 | 16.76 | 16.83 | 1,652,176 | -0.48(-2.80%) |
May 25, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.28(-1.60%) | |
May 24, 2018 | 17.89 | 17.93 | 17.54 | 17.60 | 1,794,049 | -0.40(-2.20%) |
May 23, 2018 | 17.89 | 18.04 | 17.66 | 18.00 | 2,398,657 | +0.16(+0.89%) |
May 22, 2018 | 17.79 | 17.95 | 17.71 | 17.84 | 2,364,123 | +0.10(+0.55%) |
May 21, 2018 | 17.55 | 17.75 | 17.54 | 17.74 | 2,326,137 | +0.23(+1.31%) |
May 18, 2018 | 17.49 | 17.61 | 17.40 | 17.51 | 1,017,235 | +0.07(+0.40%) |
May 17, 2018 | 17.41 | 17.56 | 17.29 | 17.44 | 1,766,740 | +0.02(+0.10%) |
May 16, 2018 | 17.38 | 17.56 | 17.38 | 17.42 | 1,599,703 | -0.02(-0.10%) |
May 15, 2018 | 17.18 | 17.79 | 17.07 | 17.44 | 3,324,775 | +0.23(+1.33%) |
May 14, 2018 | 17.09 | 17.28 | 17.02 | 17.21 | 1,482,916 | +0.15(+0.88%) |
May 11, 2018 | 17.16 | 17.31 | 17.05 | 17.06 | 1,790,423 | -0.10(-0.57%) |
May 10, 2018 | 17.04 | 17.26 | 16.94 | 17.16 | 2,228,811 | +0.12(+0.72%) |
May 09, 2018 | 16.92 | 17.12 | 16.83 | 17.03 | 2,446,919 | +0.14(+0.83%) |
May 08, 2018 | 16.53 | 16.93 | 16.51 | 16.89 | 1,716,643 | +0.34(+2.02%) |
May 07, 2018 | 16.75 | 16.97 | 16.49 | 16.56 | 3,265,778 | +0.15(+0.91%) |
May 04, 2018 | 16.21 | 16.57 | 16.10 | 16.41 | 1,135,182 | +0.18(+1.09%) |
May 03, 2018 | 16.54 | 16.59 | 16.15 | 16.23 | 3,049,138 | -0.31(-1.87%) |
May 02, 2018 | 16.20 | 16.65 | 16.20 | 16.54 | 2,574,924 | +0.29(+1.79%) |
May 01, 2018 | 16.13 | 16.41 | 16.06 | 16.25 | 2,563,627 | +0.03(+0.16%) |
Apr 30, 2018 | 16.40 | 16.44 | 16.21 | 16.22 | 1,854,331 | -0.16(-0.97%) |
Apr 27, 2018 | 16.44 | 16.53 | 16.25 | 16.38 | 1,998,726 | -0.04(-0.27%) |
Apr 26, 2018 | 16.44 | 16.54 | 16.13 | 16.43 | 3,393,254 | +0.07(+0.43%) |
Apr 25, 2018 | 16.18 | 16.51 | 16.12 | 16.36 | 5,488,586 | +0.34(+2.14%) |
Apr 24, 2018 | 15.95 | 16.20 | 15.06 | 16.01 | 9,558,901 | +2.20(+15.91%) |
Apr 23, 2018 | 13.83 | 13.87 | 13.67 | 13.81 | 2,835,309 | +0.03(+0.19%) |
Apr 20, 2018 | 14.05 | 14.08 | 13.75 | 13.79 | 3,569,343 | -0.19(-1.38%) |
Apr 19, 2018 | 13.96 | 14.16 | 13.86 | 13.98 | 1,667,750 | +0.09(+0.63%) |
Apr 18, 2018 | 13.89 | 14.13 | 13.85 | 13.89 | 2,355,187 | +0.10(+0.70%) |
Apr 17, 2018 | 13.82 | 13.92 | 13.68 | 13.80 | 2,650,026 | +0.08(+0.58%) |
Apr 16, 2018 | 13.93 | 13.95 | 13.71 | 13.72 | 3,729,534 | -0.17(-1.20%) |
Apr 13, 2018 | 14.31 | 14.32 | 13.81 | 13.89 | 2,314,415 | -0.33(-2.29%) |
Apr 12, 2018 | 14.10 | 14.27 | 13.99 | 14.21 | 1,182,806 | +0.24(+1.70%) |
Apr 11, 2018 | 13.89 | 14.14 | 13.89 | 13.97 | 2,011,715 | -0.02(-0.13%) |
Apr 10, 2018 | 14.05 | 14.10 | 13.90 | 13.99 | 1,413,262 | +0.11(+0.76%) |
Apr 09, 2018 | 13.96 | 14.21 | 13.87 | 13.89 | 1,554,844 | -0.04(-0.25%) |
Apr 06, 2018 | 14.22 | 14.32 | 13.84 | 13.92 | 1,590,056 | -0.47(-3.30%) |
Apr 05, 2018 | 14.25 | 14.48 | 14.20 | 14.40 | 2,124,266 | +0.23(+1.61%) |
Apr 04, 2018 | 13.84 | 14.19 | 13.74 | 14.17 | 2,359,768 | +0.07(+0.50%) |
Apr 03, 2018 | 13.96 | 14.13 | 13.84 | 14.10 | 1,694,411 | +0.21(+1.52%) |
Apr 02, 2018 | 14.25 | 14.39 | 13.77 | 13.89 | 1,622,327 | -0.45(-3.13%) |
Mar 29, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.23(+1.62%) | |
Mar 28, 2018 | 14.04 | 14.18 | 13.96 | 14.10 | 1,970,811 | +0.11(+0.82%) |
Mar 27, 2018 | 14.48 | 14.48 | 13.94 | 13.99 | 2,944,670 | -0.42(-2.93%) |
Mar 26, 2018 | 14.14 | 14.42 | 14.02 | 14.41 | 2,353,113 | +0.43(+3.08%) |
Mar 23, 2018 | 14.25 | 14.35 | 13.96 | 13.98 | 2,467,564 | -0.23(-1.61%) |
Mar 22, 2018 | 14.66 | 14.68 | 14.21 | 14.21 | 2,382,482 | -0.58(-3.92%) |
Mar 21, 2018 | 14.81 | 14.99 | 14.71 | 14.79 | 1,588,657 | +0.03(+0.18%) |
Mar 20, 2018 | 14.88 | 14.97 | 14.65 | 14.76 | 1,658,107 | -0.11(-0.77%) |
Mar 19, 2018 | 15.11 | 15.20 | 14.70 | 14.88 | 1,568,375 | -0.30(-1.97%) |
Mar 16, 2018 | 14.83 | 15.21 | 14.77 | 15.18 | 2,094,226 | +0.43(+2.92%) |
Mar 15, 2018 | 14.93 | 15.00 | 14.73 | 14.75 | 1,955,125 | -0.17(-1.12%) |
Mar 14, 2018 | 15.07 | 15.15 | 14.88 | 14.91 | 1,566,920 | -0.14(-0.93%) |
Mar 13, 2018 | 15.27 | 15.32 | 15.00 | 15.05 | 1,736,027 | -0.20(-1.33%) |
Mar 12, 2018 | 15.22 | 15.53 | 15.22 | 15.26 | 1,381,086 | +0.04(+0.23%) |
Mar 09, 2018 | 15.06 | 15.29 | 15.02 | 15.22 | 1,466,889 | +0.33(+2.18%) |
Mar 08, 2018 | 14.91 | 15.08 | 14.68 | 14.90 | 1,398,277 | +0.02(+0.12%) |
Mar 07, 2018 | 14.96 | 14.88 | 1,887,270 | +0.02(+0.12%) | ||
Mar 06, 2018 | 14.69 | 14.91 | 14.62 | 14.86 | 1,518,169 | +0.18(+1.26%) |
Mar 05, 2018 | 14.34 | 14.76 | 14.25 | 14.68 | 1,507,667 | +0.28(+1.95%) |
Mar 02, 2018 | 14.05 | 14.43 | 13.85 | 14.40 | 2,174,959 | +0.22(+1.55%) |