Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.32 | 17.52 | 16.87 | 17.06 | 2,339,257 | -0.31(-1.81%) |
May 30, 2018 | 16.58 | 17.47 | 16.43 | 17.37 | 4,308,295 | +1.06(+6.47%) |
May 29, 2018 | 16.01 | 16.35 | 16.01 | 16.32 | 1,484,826 | +0.12(+0.74%) |
May 25, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.24(+1.51%) | |
May 24, 2018 | 15.86 | 16.04 | 15.73 | 15.96 | 1,020,261 | +0.02(+0.12%) |
May 23, 2018 | 16.36 | 16.40 | 15.61 | 15.94 | 2,190,025 | -0.63(-3.80%) |
May 22, 2018 | 16.36 | 16.73 | 16.29 | 16.57 | 2,640,035 | +0.06(+0.34%) |
May 21, 2018 | 16.21 | 16.60 | 16.19 | 16.51 | 2,601,718 | +0.46(+2.89%) |
May 18, 2018 | 16.19 | 16.35 | 16.05 | 16.05 | 1,094,740 | -0.10(-0.63%) |
May 17, 2018 | 15.77 | 16.28 | 15.77 | 16.15 | 1,719,140 | +0.39(+2.47%) |
May 16, 2018 | 15.67 | 15.95 | 15.64 | 15.76 | 2,578,217 | +0.11(+0.71%) |
May 15, 2018 | 15.49 | 15.79 | 15.36 | 15.65 | 2,264,632 | +0.04(+0.24%) |
May 14, 2018 | 15.63 | 15.88 | 15.58 | 15.61 | 2,557,617 | -0.02(-0.12%) |
May 11, 2018 | 15.74 | 15.80 | 15.55 | 15.63 | 1,624,662 | -0.06(-0.35%) |
May 10, 2018 | 15.71 | 15.81 | 15.62 | 15.69 | 1,250,905 | -0.03(-0.18%) |
May 09, 2018 | 15.74 | 15.92 | 15.65 | 15.72 | 2,170,636 | +0.11(+0.71%) |
May 08, 2018 | 15.21 | 15.73 | 15.21 | 15.61 | 1,699,859 | +0.43(+2.81%) |
May 07, 2018 | 15.27 | 15.37 | 14.98 | 15.18 | 1,862,012 | -0.06(-0.43%) |
May 04, 2018 | 14.95 | 15.35 | 14.88 | 15.24 | 2,710,316 | +0.01(+0.06%) |
May 03, 2018 | 15.55 | 15.60 | 15.06 | 15.23 | 1,779,485 | -0.34(-2.20%) |
May 02, 2018 | 15.70 | 15.76 | 15.49 | 15.58 | 1,811,808 | -0.12(-0.77%) |
May 01, 2018 | 15.51 | 15.77 | 15.35 | 15.70 | 2,784,551 | +0.24(+1.56%) |
Apr 30, 2018 | 15.63 | 15.80 | 15.46 | 15.46 | 2,427,179 | -0.07(-0.48%) |
Apr 27, 2018 | 15.85 | 15.94 | 15.32 | 15.53 | 3,440,545 | +0.16(+1.02%) |
Apr 26, 2018 | 15.69 | 16.06 | 15.08 | 15.37 | 3,828,434 | +0.56(+3.81%) |
Apr 25, 2018 | 14.98 | 15.03 | 14.65 | 14.81 | 3,016,265 | -0.26(-1.72%) |
Apr 24, 2018 | 15.59 | 15.73 | 15.04 | 15.07 | 2,053,625 | -0.44(-2.81%) |
Apr 23, 2018 | 15.43 | 15.82 | 15.40 | 15.50 | 2,813,428 | +0.11(+0.72%) |
Apr 20, 2018 | 15.92 | 16.21 | 15.31 | 15.39 | 3,437,002 | -0.61(-3.82%) |
Apr 19, 2018 | 15.80 | 16.14 | 15.74 | 16.00 | 2,507,127 | +0.17(+1.05%) |
Apr 18, 2018 | 15.91 | 16.09 | 15.80 | 15.84 | 2,144,393 | -0.05(-0.29%) |
Apr 17, 2018 | 16.04 | 16.24 | 15.74 | 15.88 | 2,228,098 | -0.02(-0.12%) |
Apr 16, 2018 | 15.79 | 15.96 | 15.61 | 15.90 | 1,668,773 | +0.11(+0.70%) |
Apr 13, 2018 | 15.86 | 16.08 | 15.68 | 15.79 | 1,926,776 | +0.02(+0.12%) |
Apr 12, 2018 | 16.40 | 16.46 | 15.72 | 15.77 | 1,699,717 | -0.21(-1.33%) |
Apr 11, 2018 | 15.74 | 16.25 | 15.45 | 15.99 | 2,028,479 | +0.06(+0.41%) |
Apr 10, 2018 | 15.61 | 16.04 | 15.41 | 15.92 | 2,726,004 | +0.68(+4.44%) |
Apr 09, 2018 | 14.81 | 15.49 | 14.73 | 15.24 | 3,479,062 | +0.57(+3.91%) |
Apr 06, 2018 | 15.01 | 15.19 | 14.38 | 14.67 | 2,154,917 | -0.51(-3.36%) |
Apr 05, 2018 | 15.27 | 15.42 | 15.06 | 15.18 | 2,188,539 | +0.00(+0.00%) |
Apr 04, 2018 | 14.72 | 15.26 | 14.61 | 15.18 | 1,081,832 | +0.14(+0.92%) |
Apr 03, 2018 | 14.95 | 15.13 | 14.80 | 15.04 | 1,401,156 | +0.13(+0.87%) |
Apr 02, 2018 | 14.93 | 15.08 | 14.73 | 14.91 | 1,792,972 | -0.08(-0.56%) |
Mar 29, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.52(+3.58%) | |
Mar 28, 2018 | 14.93 | 14.93 | 14.33 | 14.48 | 2,270,367 | -0.39(-2.62%) |
Mar 27, 2018 | 15.27 | 15.35 | 14.77 | 14.86 | 1,714,622 | -0.32(-2.13%) |
Mar 26, 2018 | 15.31 | 15.31 | 14.84 | 15.19 | 2,614,183 | +0.43(+2.89%) |
Mar 23, 2018 | 15.42 | 15.51 | 14.75 | 14.76 | 1,850,364 | -0.64(-4.15%) |
Mar 22, 2018 | 15.86 | 16.02 | 15.39 | 15.40 | 2,366,105 | -0.67(-4.15%) |
Mar 21, 2018 | 15.86 | 16.25 | 15.84 | 16.07 | 2,166,322 | +0.23(+1.46%) |
Mar 20, 2018 | 15.86 | 16.31 | 15.59 | 15.84 | 3,153,262 | +0.08(+0.53%) |
Mar 19, 2018 | 15.26 | 15.80 | 15.25 | 15.75 | 3,921,260 | +0.44(+2.84%) |
Mar 16, 2018 | 15.12 | 15.50 | 15.11 | 15.32 | 1,752,141 | +0.15(+0.98%) |
Mar 15, 2018 | 15.38 | 15.60 | 15.07 | 15.17 | 1,779,041 | -0.21(-1.38%) |
Mar 14, 2018 | 15.65 | 15.67 | 15.36 | 15.38 | 2,234,683 | -0.07(-0.48%) |
Mar 13, 2018 | 15.31 | 15.58 | 15.29 | 15.46 | 3,097,131 | +0.15(+0.96%) |
Mar 12, 2018 | 15.04 | 15.52 | 15.04 | 15.31 | 2,594,288 | +0.29(+1.90%) |
Mar 09, 2018 | 14.54 | 15.18 | 14.50 | 15.02 | 1,715,143 | +0.64(+4.42%) |
Mar 08, 2018 | 14.55 | 14.63 | 14.29 | 14.39 | 1,174,822 | -0.15(-1.01%) |
Mar 07, 2018 | 14.60 | 14.54 | 1,611,804 | -0.01(-0.06%) | ||
Mar 06, 2018 | 14.66 | 14.68 | 14.41 | 14.54 | 2,568,533 | -0.05(-0.32%) |
Mar 05, 2018 | 14.39 | 14.81 | 14.21 | 14.59 | 2,652,918 | +0.07(+0.51%) |
Mar 02, 2018 | 13.90 | 14.62 | 13.86 | 14.52 | 2,972,618 | +0.43(+3.08%) |