Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.87 | 13.91 | 13.69 | 13.87 | 5,672,697 | -0.15(-1.10%) |
May 30, 2018 | 13.97 | 14.08 | 13.95 | 14.02 | 2,468,260 | +0.16(+1.18%) |
May 29, 2018 | 14.11 | 14.22 | 13.79 | 13.86 | 4,551,376 | -0.61(-4.22%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.08(-0.56%) | |
May 24, 2018 | 14.61 | 14.61 | 14.49 | 14.55 | 1,993,552 | -0.16(-1.11%) |
May 23, 2018 | 14.79 | 14.82 | 14.62 | 14.71 | 2,036,459 | -0.17(-1.16%) |
May 22, 2018 | 14.96 | 14.99 | 14.88 | 14.89 | 2,082,364 | +0.28(+1.93%) |
May 21, 2018 | 14.60 | 14.66 | 14.56 | 14.61 | 1,378,449 | +0.05(+0.38%) |
May 18, 2018 | 14.63 | 14.64 | 14.53 | 14.55 | 1,495,269 | -0.09(-0.62%) |
May 17, 2018 | 14.61 | 14.72 | 14.60 | 14.64 | 1,764,524 | -0.01(-0.06%) |
May 16, 2018 | 14.62 | 14.69 | 14.61 | 14.65 | 2,112,375 | -0.11(-0.74%) |
May 15, 2018 | 14.72 | 14.85 | 14.70 | 14.76 | 1,126,371 | -0.06(-0.43%) |
May 14, 2018 | 14.87 | 14.90 | 14.82 | 14.82 | 1,461,872 | -0.06(-0.43%) |
May 11, 2018 | 14.92 | 14.97 | 14.89 | 14.89 | 1,256,414 | +0.07(+0.49%) |
May 10, 2018 | 14.77 | 14.87 | 14.74 | 14.82 | 1,657,396 | +0.04(+0.25%) |
May 09, 2018 | 14.63 | 14.83 | 14.62 | 14.78 | 3,266,624 | +0.22(+1.50%) |
May 08, 2018 | 14.61 | 14.64 | 14.54 | 14.56 | 2,448,956 | +0.00(+0.00%) |
May 07, 2018 | 14.53 | 14.61 | 14.51 | 14.56 | 1,840,595 | -0.56(-3.73%) |
May 04, 2018 | 14.98 | 15.16 | 14.97 | 15.12 | 2,319,494 | +0.07(+0.48%) |
May 03, 2018 | 15.06 | 15.11 | 14.87 | 15.05 | 2,331,248 | +0.00(+0.00%) |
May 02, 2018 | 15.19 | 15.20 | 15.02 | 15.05 | 1,830,650 | -0.15(-0.96%) |
May 01, 2018 | 15.29 | 15.29 | 15.12 | 15.20 | 2,405,158 | -0.11(-0.71%) |
Apr 30, 2018 | 15.33 | 15.43 | 15.31 | 15.31 | 1,632,114 | -0.02(-0.12%) |
Apr 27, 2018 | 15.26 | 15.36 | 15.19 | 15.33 | 1,422,928 | -0.08(-0.53%) |
Apr 26, 2018 | 15.43 | 15.46 | 15.38 | 15.41 | 2,272,145 | +0.13(+0.84%) |
Apr 25, 2018 | 15.26 | 15.33 | 15.19 | 15.28 | 2,882,670 | -0.10(-0.65%) |
Apr 24, 2018 | 15.55 | 15.57 | 15.33 | 15.38 | 2,278,995 | -0.23(-1.46%) |
Apr 23, 2018 | 15.59 | 15.72 | 15.51 | 15.61 | 4,092,075 | -0.47(-2.95%) |
Apr 20, 2018 | 16.11 | 16.14 | 16.04 | 16.08 | 1,879,100 | +0.00(+0.00%) |
Apr 19, 2018 | 15.97 | 16.14 | 15.96 | 16.08 | 1,653,822 | +0.19(+1.20%) |
Apr 18, 2018 | 16.04 | 16.05 | 15.87 | 15.89 | 2,309,608 | -0.06(-0.40%) |
Apr 17, 2018 | 15.97 | 16.05 | 15.93 | 15.95 | 1,615,705 | -0.01(-0.06%) |
Apr 16, 2018 | 16.01 | 16.04 | 15.94 | 15.96 | 1,941,916 | +0.06(+0.40%) |
Apr 13, 2018 | 16.16 | 16.17 | 15.85 | 15.90 | 1,660,686 | -0.07(-0.46%) |
Apr 12, 2018 | 15.88 | 16.03 | 15.85 | 15.97 | 1,633,758 | +0.19(+1.21%) |
Apr 11, 2018 | 15.88 | 15.89 | 15.75 | 15.78 | 1,539,617 | -0.11(-0.69%) |
Apr 10, 2018 | 15.91 | 15.98 | 15.86 | 15.89 | 2,886,995 | +0.19(+1.22%) |
Apr 09, 2018 | 15.74 | 15.92 | 15.68 | 15.70 | 2,143,260 | +0.13(+0.82%) |
Apr 06, 2018 | 15.74 | 15.81 | 15.50 | 15.57 | 2,611,459 | -0.20(-1.27%) |
Apr 05, 2018 | 15.66 | 15.82 | 15.64 | 15.77 | 2,994,525 | +0.21(+1.35%) |
Apr 04, 2018 | 15.38 | 15.58 | 15.33 | 15.56 | 4,631,073 | -0.18(-1.16%) |
Apr 03, 2018 | 15.75 | 15.78 | 15.63 | 15.74 | 2,510,030 | -0.08(-0.52%) |
Apr 02, 2018 | 15.97 | 16.14 | 15.70 | 15.83 | 3,847,969 | -0.26(-1.64%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.06(+0.40%) | |
Mar 28, 2018 | 16.01 | 16.20 | 15.91 | 16.03 | 3,153,023 | +0.11(+0.69%) |
Mar 27, 2018 | 16.15 | 16.19 | 15.83 | 15.92 | 2,643,891 | -0.14(-0.85%) |
Mar 26, 2018 | 16.14 | 16.17 | 15.87 | 16.05 | 2,825,909 | +0.35(+2.20%) |
Mar 23, 2018 | 15.98 | 16.05 | 15.71 | 15.71 | 4,956,872 | -0.09(-0.58%) |
Mar 22, 2018 | 16.25 | 16.28 | 15.80 | 15.80 | 4,663,266 | -0.71(-4.30%) |
Mar 21, 2018 | 16.49 | 16.63 | 16.39 | 16.51 | 2,598,455 | -0.21(-1.25%) |
Mar 20, 2018 | 16.70 | 16.80 | 16.64 | 16.72 | 1,572,132 | +0.07(+0.44%) |
Mar 19, 2018 | 16.87 | 16.91 | 16.52 | 16.65 | 1,896,239 | -0.16(-0.98%) |
Mar 16, 2018 | 16.81 | 16.89 | 16.78 | 16.81 | 1,814,540 | +0.05(+0.33%) |
Mar 15, 2018 | 16.64 | 16.82 | 16.62 | 16.76 | 2,025,547 | +0.17(+1.04%) |
Mar 14, 2018 | 16.77 | 16.77 | 16.56 | 16.58 | 1,739,775 | -0.03(-0.16%) |
Mar 13, 2018 | 16.87 | 16.89 | 16.58 | 16.61 | 1,862,843 | -0.29(-1.72%) |
Mar 12, 2018 | 16.92 | 16.97 | 16.84 | 16.90 | 1,992,311 | +0.15(+0.87%) |
Mar 09, 2018 | 16.66 | 16.79 | 16.63 | 16.76 | 3,274,934 | -0.02(-0.11%) |
Mar 08, 2018 | 16.80 | 16.84 | 16.69 | 16.77 | 2,973,783 | -0.04(-0.22%) |
Mar 07, 2018 | 16.85 | 16.66 | 16.81 | 2,562,690 | -0.12(-0.70%) | |
Mar 06, 2018 | 16.94 | 17.01 | 16.87 | 16.93 | 2,776,113 | +0.18(+1.09%) |
Mar 05, 2018 | 16.56 | 16.82 | 16.53 | 16.75 | 4,330,469 | -0.13(-0.76%) |
Mar 02, 2018 | 16.85 | 16.89 | 16.58 | 16.87 | 3,911,908 | -0.15(-0.91%) |