Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.97 | 15.46 | 14.87 | 15.22 | 21,157,922 | +0.14(+0.96%) |
May 30, 2018 | 14.64 | 15.10 | 14.47 | 15.08 | 6,644,922 | +0.57(+3.91%) |
May 29, 2018 | 14.40 | 14.77 | 14.17 | 14.51 | 6,262,852 | -0.10(-0.66%) |
May 25, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.08(+0.53%) | |
May 24, 2018 | 14.70 | 14.83 | 14.35 | 14.53 | 8,337,300 | -0.34(-2.26%) |
May 23, 2018 | 14.69 | 15.03 | 14.50 | 14.87 | 7,147,070 | +0.02(+0.13%) |
May 22, 2018 | 15.64 | 15.89 | 14.79 | 14.85 | 9,901,199 | -0.61(-3.92%) |
May 21, 2018 | 14.68 | 15.51 | 14.64 | 15.45 | 9,463,588 | +0.87(+6.00%) |
May 18, 2018 | 15.06 | 15.18 | 14.44 | 14.58 | 9,489,416 | -0.48(-3.19%) |
May 17, 2018 | 14.89 | 15.13 | 14.72 | 15.06 | 8,696,051 | +0.20(+1.36%) |
May 16, 2018 | 14.21 | 14.93 | 14.06 | 14.86 | 7,282,096 | +0.64(+4.53%) |
May 15, 2018 | 14.19 | 14.28 | 13.89 | 14.21 | 5,720,530 | +0.03(+0.20%) |
May 14, 2018 | 13.80 | 14.27 | 13.76 | 14.19 | 4,732,781 | +0.45(+3.29%) |
May 11, 2018 | 14.21 | 14.22 | 13.72 | 13.73 | 5,111,446 | -0.45(-3.18%) |
May 10, 2018 | 14.30 | 14.31 | 13.88 | 14.19 | 4,827,323 | -0.03(-0.20%) |
May 09, 2018 | 14.02 | 14.65 | 13.97 | 14.21 | 8,535,871 | +0.41(+2.99%) |
May 08, 2018 | 13.59 | 13.81 | 13.17 | 13.80 | 6,461,294 | +0.23(+1.70%) |
May 07, 2018 | 13.29 | 14.04 | 13.27 | 13.57 | 9,037,859 | +0.48(+3.67%) |
May 04, 2018 | 12.90 | 13.22 | 12.78 | 13.09 | 5,651,443 | +0.19(+1.49%) |
May 03, 2018 | 13.19 | 13.60 | 12.88 | 12.90 | 7,339,351 | -0.34(-2.54%) |
May 02, 2018 | 13.33 | 13.50 | 13.10 | 13.23 | 5,522,465 | -0.12(-0.94%) |
May 01, 2018 | 13.27 | 13.49 | 13.20 | 13.36 | 6,709,036 | +0.05(+0.36%) |
Apr 30, 2018 | 13.22 | 13.40 | 12.92 | 13.31 | 8,519,462 | -0.05(-0.36%) |
Apr 27, 2018 | 13.47 | 13.76 | 13.30 | 13.36 | 7,279,154 | -0.24(-1.77%) |
Apr 26, 2018 | 13.24 | 13.66 | 12.98 | 13.60 | 13,025,746 | +0.59(+4.51%) |
Apr 25, 2018 | 12.78 | 13.12 | 12.67 | 13.01 | 8,490,112 | +0.11(+0.82%) |
Apr 24, 2018 | 13.30 | 13.43 | 12.81 | 12.91 | 6,910,446 | -0.25(-1.90%) |
Apr 23, 2018 | 13.02 | 13.19 | 12.74 | 13.16 | 6,009,780 | +0.00(+0.00%) |
Apr 20, 2018 | 13.60 | 13.62 | 13.02 | 13.16 | 7,719,458 | -0.53(-3.86%) |
Apr 19, 2018 | 13.93 | 14.24 | 13.62 | 13.69 | 8,287,804 | -0.28(-2.00%) |
Apr 18, 2018 | 13.76 | 14.24 | 13.75 | 13.97 | 7,976,879 | +0.36(+2.61%) |
Apr 17, 2018 | 13.81 | 13.85 | 13.53 | 13.61 | 6,801,487 | -0.33(-2.34%) |
Apr 16, 2018 | 14.12 | 14.15 | 13.88 | 13.94 | 7,672,278 | -0.13(-0.96%) |
Apr 13, 2018 | 14.13 | 14.25 | 13.87 | 14.07 | 5,906,615 | -0.03(-0.20%) |
Apr 12, 2018 | 14.42 | 14.42 | 14.06 | 14.10 | 4,402,003 | -0.31(-2.14%) |
Apr 11, 2018 | 14.22 | 14.48 | 13.98 | 14.41 | 7,163,186 | +0.20(+1.42%) |
Apr 10, 2018 | 13.66 | 14.33 | 13.52 | 14.21 | 9,015,358 | +0.82(+6.10%) |
Apr 09, 2018 | 13.47 | 13.81 | 13.37 | 13.39 | 5,345,388 | -0.04(-0.29%) |
Apr 06, 2018 | 13.84 | 14.00 | 13.15 | 13.43 | 6,438,362 | -0.53(-3.79%) |
Apr 05, 2018 | 13.30 | 14.08 | 13.28 | 13.96 | 9,698,568 | +0.71(+5.37%) |
Apr 04, 2018 | 13.18 | 13.25 | 12.91 | 13.24 | 7,851,131 | -0.16(-1.22%) |
Apr 03, 2018 | 13.17 | 13.45 | 12.94 | 13.41 | 5,361,442 | +0.20(+1.53%) |
Apr 02, 2018 | 13.67 | 13.72 | 12.95 | 13.21 | 8,174,164 | -0.77(-5.50%) |
Mar 29, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.19(+1.39%) | |
Mar 28, 2018 | 13.71 | 13.98 | 13.49 | 13.78 | 7,428,692 | +0.04(+0.28%) |
Mar 27, 2018 | 14.39 | 14.41 | 13.68 | 13.74 | 6,787,638 | -0.79(-5.42%) |
Mar 26, 2018 | 14.29 | 14.56 | 13.94 | 14.53 | 5,832,991 | +0.45(+3.21%) |
Mar 23, 2018 | 14.65 | 14.77 | 14.02 | 14.08 | 5,963,098 | -0.46(-3.17%) |
Mar 22, 2018 | 14.48 | 14.87 | 14.48 | 14.54 | 6,927,286 | -0.26(-1.75%) |
Mar 21, 2018 | 13.86 | 14.85 | 13.84 | 14.80 | 10,441,628 | +1.05(+7.62%) |
Mar 20, 2018 | 14.15 | 14.27 | 13.72 | 13.75 | 7,534,879 | -0.34(-2.39%) |
Mar 19, 2018 | 14.26 | 14.34 | 14.01 | 14.09 | 5,172,634 | -0.43(-2.98%) |
Mar 16, 2018 | 14.18 | 14.66 | 14.07 | 14.52 | 8,469,592 | +0.36(+2.51%) |
Mar 15, 2018 | 14.59 | 14.77 | 14.05 | 14.17 | 7,267,148 | -0.27(-1.86%) |
Mar 14, 2018 | 14.92 | 14.93 | 14.34 | 14.44 | 8,430,073 | -0.53(-3.53%) |
Mar 13, 2018 | 15.07 | 15.20 | 14.89 | 14.96 | 5,511,181 | -0.01(-0.06%) |
Mar 12, 2018 | 15.11 | 15.22 | 14.70 | 14.97 | 6,066,437 | -0.13(-0.89%) |
Mar 09, 2018 | 14.55 | 15.18 | 14.46 | 15.11 | 10,809,557 | +0.65(+4.52%) |
Mar 08, 2018 | 14.66 | 14.80 | 14.33 | 14.46 | 6,183,963 | -0.19(-1.31%) |
Mar 07, 2018 | 14.92 | 14.65 | 8,948,215 | +0.04(+0.26%) | ||
Mar 06, 2018 | 14.63 | 14.75 | 14.44 | 14.61 | 9,744,294 | +0.11(+0.73%) |
Mar 05, 2018 | 14.05 | 14.75 | 14.03 | 14.50 | 11,403,912 | +0.44(+3.14%) |
Mar 02, 2018 | 13.11 | 14.10 | 13.06 | 14.06 | 9,096,018 | +0.84(+6.39%) |