Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.41 | 15.52 | 15.11 | 15.46 | 1,280,586 | +0.04(+0.27%) |
May 30, 2018 | 15.35 | 15.58 | 15.34 | 15.41 | 637,783 | +0.16(+1.05%) |
May 29, 2018 | 15.16 | 15.66 | 15.16 | 15.25 | 924,672 | -0.11(-0.71%) |
May 25, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 15.41 | 15.60 | 15.19 | 15.40 | 958,016 | -0.10(-0.65%) |
May 23, 2018 | 15.36 | 15.71 | 15.21 | 15.50 | 1,533,537 | +0.13(+0.82%) |
May 22, 2018 | 15.24 | 15.97 | 15.22 | 15.37 | 1,690,768 | +0.13(+0.88%) |
May 21, 2018 | 15.52 | 15.73 | 15.15 | 15.24 | 1,534,739 | -0.24(-1.58%) |
May 18, 2018 | 15.69 | 15.96 | 15.41 | 15.48 | 1,624,695 | -0.12(-0.78%) |
May 17, 2018 | 14.71 | 15.65 | 14.71 | 15.60 | 2,149,856 | +0.81(+5.50%) |
May 16, 2018 | 14.66 | 15.01 | 14.66 | 14.79 | 834,662 | +0.16(+1.09%) |
May 15, 2018 | 14.39 | 14.81 | 14.35 | 14.63 | 967,395 | +0.08(+0.52%) |
May 14, 2018 | 14.27 | 14.60 | 14.27 | 14.55 | 1,243,570 | +0.27(+1.88%) |
May 11, 2018 | 14.53 | 14.71 | 14.09 | 14.29 | 3,204,698 | -0.46(-3.13%) |
May 10, 2018 | 15.27 | 16.08 | 14.69 | 14.75 | 3,302,414 | +0.04(+0.29%) |
May 09, 2018 | 14.37 | 14.87 | 14.13 | 14.71 | 3,022,816 | +0.16(+1.10%) |
May 08, 2018 | 14.82 | 15.01 | 14.48 | 14.55 | 1,532,832 | -0.39(-2.59%) |
May 07, 2018 | 15.02 | 15.23 | 14.89 | 14.93 | 1,249,100 | +0.04(+0.28%) |
May 04, 2018 | 14.45 | 15.02 | 14.45 | 14.89 | 1,104,719 | +0.36(+2.48%) |
May 03, 2018 | 14.46 | 14.63 | 14.14 | 14.53 | 1,028,704 | -0.01(-0.06%) |
May 02, 2018 | 14.44 | 14.86 | 14.41 | 14.54 | 703,155 | +0.13(+0.87%) |
May 01, 2018 | 14.44 | 14.55 | 14.02 | 14.41 | 1,482,295 | -0.01(-0.06%) |
Apr 30, 2018 | 14.77 | 14.96 | 14.41 | 14.42 | 1,087,874 | -0.34(-2.28%) |
Apr 27, 2018 | 15.51 | 15.64 | 14.75 | 14.76 | 1,636,149 | -0.68(-4.40%) |
Apr 26, 2018 | 15.76 | 15.86 | 15.15 | 15.44 | 809,388 | -0.23(-1.45%) |
Apr 25, 2018 | 15.83 | 16.03 | 15.32 | 15.66 | 1,183,789 | -0.30(-1.89%) |
Apr 24, 2018 | 16.79 | 16.93 | 15.75 | 15.96 | 800,574 | -0.69(-4.13%) |
Apr 23, 2018 | 16.50 | 16.74 | 16.37 | 16.65 | 791,824 | +0.11(+0.66%) |
Apr 20, 2018 | 16.50 | 16.67 | 16.33 | 16.54 | 454,514 | +0.00(+0.00%) |
Apr 19, 2018 | 16.80 | 16.90 | 16.41 | 16.54 | 448,393 | -0.31(-1.84%) |
Apr 18, 2018 | 17.01 | 17.13 | 16.82 | 16.85 | 908,650 | -0.03(-0.15%) |
Apr 17, 2018 | 16.56 | 17.06 | 16.44 | 16.88 | 1,233,379 | +0.48(+2.92%) |
Apr 16, 2018 | 16.54 | 16.54 | 16.07 | 16.40 | 548,106 | +0.03(+0.21%) |
Apr 13, 2018 | 16.17 | 16.39 | 16.02 | 16.37 | 687,801 | +0.35(+2.20%) |
Apr 12, 2018 | 15.95 | 16.14 | 15.80 | 16.01 | 535,275 | +0.07(+0.42%) |
Apr 11, 2018 | 15.89 | 16.18 | 15.85 | 15.95 | 562,842 | -0.01(-0.05%) |
Apr 10, 2018 | 15.65 | 16.12 | 15.52 | 15.96 | 614,015 | +0.65(+4.28%) |
Apr 09, 2018 | 15.25 | 15.70 | 15.12 | 15.30 | 597,004 | +0.05(+0.33%) |
Apr 06, 2018 | 15.47 | 15.71 | 15.19 | 15.25 | 908,942 | -0.46(-2.94%) |
Apr 05, 2018 | 15.35 | 15.95 | 15.24 | 15.71 | 1,473,934 | +0.47(+3.08%) |
Apr 04, 2018 | 14.60 | 15.32 | 14.51 | 15.24 | 909,443 | +0.34(+2.31%) |
Apr 03, 2018 | 15.11 | 15.26 | 14.62 | 14.90 | 1,193,877 | -0.08(-0.50%) |
Apr 02, 2018 | 15.39 | 15.47 | 14.50 | 14.97 | 1,362,475 | -0.50(-3.25%) |
Mar 29, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.38(+2.50%) | |
Mar 28, 2018 | 15.75 | 15.75 | 14.32 | 15.10 | 2,436,179 | -0.12(-0.77%) |
Mar 27, 2018 | 15.51 | 15.80 | 15.07 | 15.22 | 924,394 | -0.29(-1.84%) |
Mar 26, 2018 | 15.59 | 15.72 | 15.12 | 15.50 | 542,311 | +0.20(+1.32%) |
Mar 23, 2018 | 15.82 | 15.95 | 15.30 | 15.30 | 1,240,973 | -0.64(-4.00%) |
Mar 22, 2018 | 16.47 | 16.97 | 15.91 | 15.94 | 1,042,391 | -0.74(-4.43%) |
Mar 21, 2018 | 15.73 | 16.85 | 15.73 | 16.68 | 1,815,900 | +0.96(+6.09%) |
Mar 20, 2018 | 16.21 | 16.21 | 15.58 | 15.72 | 1,309,858 | -0.40(-2.50%) |
Mar 19, 2018 | 16.18 | 16.40 | 15.89 | 16.12 | 690,101 | -0.18(-1.13%) |
Mar 16, 2018 | 16.08 | 16.68 | 15.83 | 16.31 | 1,240,750 | +0.21(+1.30%) |
Mar 15, 2018 | 16.62 | 16.62 | 16.05 | 16.10 | 681,058 | -0.39(-2.34%) |
Mar 14, 2018 | 16.95 | 17.02 | 16.41 | 16.48 | 848,045 | -0.39(-2.29%) |
Mar 13, 2018 | 16.93 | 17.18 | 16.69 | 16.87 | 955,211 | -0.08(-0.45%) |
Mar 12, 2018 | 16.98 | 17.49 | 16.87 | 16.95 | 1,391,520 | +0.08(+0.50%) |
Mar 09, 2018 | 16.61 | 16.90 | 16.37 | 16.86 | 810,916 | +0.36(+2.16%) |
Mar 08, 2018 | 16.78 | 16.87 | 16.28 | 16.51 | 857,519 | -0.29(-1.74%) |
Mar 07, 2018 | 18.13 | 15.95 | 16.80 | 2,662,250 | +0.05(+0.30%) | |
Mar 06, 2018 | 16.30 | 16.89 | 15.96 | 16.75 | 1,332,444 | +0.70(+4.33%) |
Mar 05, 2018 | 16.42 | 16.78 | 15.99 | 16.05 | 1,434,946 | -0.52(-3.13%) |
Mar 02, 2018 | 16.95 | 16.99 | 15.46 | 16.57 | 2,240,747 | -0.48(-2.80%) |