Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.74 | 17.89 | 17.53 | 17.75 | 1,577,865 | +0.06(+0.34%) |
May 30, 2018 | 17.70 | 17.90 | 17.63 | 17.69 | 968,026 | +0.00(+0.00%) |
May 29, 2018 | 17.72 | 17.94 | 17.53 | 17.69 | 1,302,846 | -0.13(-0.73%) |
May 25, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.28(+1.60%) | |
May 24, 2018 | 17.29 | 17.58 | 17.16 | 17.54 | 1,288,411 | +0.20(+1.15%) |
May 23, 2018 | 17.15 | 17.47 | 17.04 | 17.34 | 1,698,752 | +0.20(+1.17%) |
May 22, 2018 | 17.14 | 17.39 | 17.14 | 17.14 | 1,098,767 | +0.05(+0.29%) |
May 21, 2018 | 16.97 | 17.31 | 16.97 | 17.09 | 1,603,611 | +0.12(+0.71%) |
May 18, 2018 | 17.19 | 17.25 | 16.62 | 16.97 | 1,805,563 | -0.22(-1.28%) |
May 17, 2018 | 16.70 | 17.30 | 16.63 | 17.19 | 1,578,994 | +0.50(+3.00%) |
May 16, 2018 | 16.16 | 16.96 | 16.16 | 16.69 | 2,230,822 | +0.49(+3.02%) |
May 15, 2018 | 16.06 | 16.24 | 15.94 | 16.20 | 1,580,635 | +0.08(+0.50%) |
May 14, 2018 | 17.05 | 17.05 | 16.11 | 16.12 | 1,924,249 | -0.96(-5.62%) |
May 11, 2018 | 16.98 | 17.11 | 16.56 | 17.08 | 1,928,436 | +0.15(+0.89%) |
May 10, 2018 | 16.80 | 17.38 | 16.80 | 16.93 | 2,014,601 | +0.19(+1.14%) |
May 09, 2018 | 16.94 | 17.10 | 16.60 | 16.74 | 2,632,972 | -0.25(-1.47%) |
May 08, 2018 | 17.46 | 18.50 | 16.95 | 16.99 | 6,298,122 | +1.14(+7.19%) |
May 07, 2018 | 16.09 | 16.14 | 15.75 | 15.85 | 3,623,605 | -0.24(-1.49%) |
May 04, 2018 | 16.47 | 16.54 | 15.82 | 16.09 | 2,233,414 | -0.27(-1.65%) |
May 03, 2018 | 16.36 | 16.74 | 16.01 | 16.36 | 2,755,765 | -0.04(-0.24%) |
May 02, 2018 | 15.93 | 16.70 | 15.78 | 16.40 | 4,430,168 | +0.93(+6.01%) |
May 01, 2018 | 15.07 | 15.54 | 14.69 | 15.47 | 2,826,442 | +0.38(+2.52%) |
Apr 30, 2018 | 15.19 | 15.27 | 14.89 | 15.09 | 1,698,364 | -0.01(-0.07%) |
Apr 27, 2018 | 15.23 | 15.31 | 14.95 | 15.10 | 653,413 | -0.13(-0.85%) |
Apr 26, 2018 | 15.36 | 15.36 | 14.83 | 15.23 | 1,135,801 | -0.07(-0.46%) |
Apr 25, 2018 | 14.98 | 15.47 | 14.84 | 15.30 | 1,938,810 | +0.34(+2.27%) |
Apr 24, 2018 | 15.16 | 15.18 | 14.84 | 14.96 | 1,412,479 | -0.10(-0.66%) |
Apr 23, 2018 | 15.44 | 15.44 | 15.04 | 15.06 | 1,571,624 | -0.35(-2.27%) |
Apr 20, 2018 | 15.57 | 15.63 | 15.27 | 15.41 | 1,123,390 | -0.22(-1.41%) |
Apr 19, 2018 | 15.89 | 16.05 | 15.60 | 15.63 | 1,065,250 | -0.32(-2.01%) |
Apr 18, 2018 | 16.17 | 16.35 | 15.95 | 15.95 | 1,353,678 | -0.20(-1.24%) |
Apr 17, 2018 | 15.97 | 16.31 | 15.95 | 16.15 | 1,486,534 | +0.26(+1.64%) |
Apr 16, 2018 | 15.94 | 16.13 | 15.72 | 15.89 | 1,050,424 | +0.03(+0.19%) |
Apr 13, 2018 | 15.36 | 16.10 | 15.34 | 15.86 | 2,164,163 | +0.46(+2.99%) |
Apr 12, 2018 | 15.56 | 15.68 | 15.27 | 15.40 | 1,183,455 | -0.12(-0.77%) |
Apr 11, 2018 | 15.41 | 15.69 | 15.38 | 15.52 | 1,395,949 | +0.09(+0.58%) |
Apr 10, 2018 | 15.61 | 15.78 | 15.24 | 15.43 | 1,103,443 | -0.03(-0.19%) |
Apr 09, 2018 | 15.61 | 16.06 | 15.46 | 15.46 | 2,019,234 | -0.14(-0.90%) |
Apr 06, 2018 | 15.39 | 16.26 | 15.35 | 15.60 | 2,471,836 | +0.14(+0.91%) |
Apr 05, 2018 | 14.98 | 15.55 | 14.82 | 15.46 | 1,312,071 | +0.52(+3.48%) |
Apr 04, 2018 | 14.39 | 14.96 | 14.31 | 14.94 | 1,141,280 | +0.39(+2.68%) |
Apr 03, 2018 | 13.97 | 14.60 | 13.87 | 14.55 | 1,689,449 | +0.58(+4.15%) |
Apr 02, 2018 | 14.79 | 14.87 | 13.90 | 13.97 | 1,447,574 | -0.86(-5.80%) |
Mar 29, 2018 | 14.83 | 14.83 | 14.83 | 0 | +0.07(+0.47%) | |
Mar 28, 2018 | 14.70 | 14.96 | 14.68 | 14.76 | 944,460 | +0.13(+0.89%) |
Mar 27, 2018 | 14.32 | 14.82 | 14.20 | 14.63 | 1,433,862 | +0.38(+2.67%) |
Mar 26, 2018 | 14.46 | 14.46 | 14.06 | 14.25 | 2,410,147 | -0.05(-0.35%) |
Mar 23, 2018 | 14.16 | 14.56 | 14.16 | 14.30 | 1,400,808 | +0.17(+1.20%) |
Mar 22, 2018 | 14.24 | 14.61 | 14.09 | 14.13 | 1,142,489 | -0.21(-1.46%) |
Mar 21, 2018 | 14.10 | 14.48 | 14.03 | 14.34 | 945,929 | +0.24(+1.70%) |
Mar 20, 2018 | 14.46 | 14.52 | 13.94 | 14.10 | 1,206,240 | -0.40(-2.76%) |
Mar 19, 2018 | 14.70 | 14.70 | 14.41 | 14.50 | 1,176,733 | -0.13(-0.89%) |
Mar 16, 2018 | 14.50 | 14.86 | 14.09 | 14.63 | 1,823,523 | +0.13(+0.90%) |
Mar 15, 2018 | 14.68 | 14.72 | 14.34 | 14.50 | 1,322,422 | -0.15(-1.02%) |
Mar 14, 2018 | 14.60 | 14.76 | 14.44 | 14.65 | 1,079,919 | +0.04(+0.27%) |
Mar 13, 2018 | 14.68 | 14.85 | 14.57 | 14.61 | 1,514,918 | -0.08(-0.54%) |
Mar 12, 2018 | 14.55 | 14.74 | 14.33 | 14.69 | 1,272,522 | +0.13(+0.89%) |
Mar 09, 2018 | 15.41 | 15.42 | 14.34 | 14.56 | 2,277,220 | -0.63(-4.15%) |
Mar 08, 2018 | 14.57 | 15.21 | 14.52 | 15.19 | 2,503,004 | +0.62(+4.26%) |
Mar 07, 2018 | 14.60 | 14.34 | 14.57 | 1,098,736 | +0.13(+0.90%) | |
Mar 06, 2018 | 14.45 | 14.56 | 14.24 | 14.44 | 1,667,409 | -0.01(-0.07%) |
Mar 05, 2018 | 14.61 | 14.67 | 14.29 | 14.45 | 2,427,655 | -0.21(-1.43%) |
Mar 02, 2018 | 14.26 | 14.87 | 14.12 | 14.66 | 3,381,579 | +0.08(+0.55%) |