Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.23 | 16.23 | 15.84 | 15.86 | 1,210,290 | -0.22(-1.39%) |
May 30, 2018 | 16.04 | 16.26 | 16.04 | 16.08 | 813,125 | +0.14(+0.90%) |
May 29, 2018 | 15.51 | 16.05 | 15.43 | 15.94 | 1,858,821 | -0.22(-1.39%) |
May 25, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.48(-2.86%) | |
May 24, 2018 | 16.37 | 16.66 | 16.29 | 16.64 | 1,556,037 | +0.39(+2.43%) |
May 23, 2018 | 15.98 | 16.31 | 15.98 | 16.24 | 1,273,927 | +0.12(+0.72%) |
May 22, 2018 | 16.24 | 16.36 | 16.11 | 16.12 | 1,382,989 | -0.05(-0.33%) |
May 21, 2018 | 15.86 | 16.19 | 15.54 | 16.18 | 1,322,986 | +0.40(+2.53%) |
May 18, 2018 | 15.64 | 15.88 | 15.64 | 15.78 | 1,320,194 | +0.08(+0.51%) |
May 17, 2018 | 15.62 | 15.75 | 15.60 | 15.70 | 960,163 | +0.04(+0.23%) |
May 16, 2018 | 15.51 | 15.78 | 15.43 | 15.66 | 999,993 | +0.22(+1.45%) |
May 15, 2018 | 15.43 | 15.62 | 15.34 | 15.44 | 1,372,195 | -0.38(-2.38%) |
May 14, 2018 | 16.35 | 16.38 | 15.72 | 15.82 | 1,528,418 | -0.38(-2.32%) |
May 11, 2018 | 16.33 | 16.77 | 16.17 | 16.19 | 1,856,865 | -0.01(-0.05%) |
May 10, 2018 | 15.55 | 16.45 | 15.31 | 16.20 | 4,144,478 | +1.55(+10.56%) |
May 09, 2018 | 14.70 | 14.78 | 14.55 | 14.65 | 857,591 | -0.02(-0.12%) |
May 08, 2018 | 14.64 | 14.74 | 14.46 | 14.67 | 1,061,769 | -0.02(-0.12%) |
May 07, 2018 | 14.78 | 14.83 | 14.67 | 14.69 | 720,397 | -0.13(-0.85%) |
May 04, 2018 | 14.80 | 14.91 | 14.77 | 14.81 | 690,115 | -0.04(-0.24%) |
May 03, 2018 | 14.89 | 15.00 | 14.78 | 14.85 | 630,505 | +0.10(+0.67%) |
May 02, 2018 | 14.63 | 15.09 | 14.57 | 14.75 | 1,747,414 | +0.29(+1.98%) |
May 01, 2018 | 14.32 | 14.49 | 14.23 | 14.46 | 1,077,537 | +0.04(+0.31%) |
Apr 30, 2018 | 14.70 | 14.70 | 14.28 | 14.42 | 2,082,486 | -0.62(-4.10%) |
Apr 27, 2018 | 14.94 | 15.06 | 14.87 | 15.04 | 804,629 | +0.12(+0.78%) |
Apr 26, 2018 | 14.97 | 15.07 | 14.89 | 14.92 | 995,394 | -0.05(-0.36%) |
Apr 25, 2018 | 14.94 | 15.16 | 14.87 | 14.97 | 1,042,454 | -0.21(-1.36%) |
Apr 24, 2018 | 15.12 | 15.23 | 15.06 | 15.18 | 1,057,837 | +0.07(+0.47%) |
Apr 23, 2018 | 15.23 | 15.26 | 14.99 | 15.11 | 1,632,901 | -0.37(-2.37%) |
Apr 20, 2018 | 15.54 | 15.60 | 15.27 | 15.48 | 1,539,179 | -0.18(-1.14%) |
Apr 19, 2018 | 15.55 | 15.69 | 15.38 | 15.65 | 1,785,658 | +0.26(+1.68%) |
Apr 18, 2018 | 15.24 | 15.65 | 15.22 | 15.39 | 2,089,952 | +0.36(+2.38%) |
Apr 17, 2018 | 14.85 | 15.10 | 14.83 | 15.04 | 909,745 | +0.14(+0.96%) |
Apr 16, 2018 | 14.96 | 14.96 | 14.80 | 14.89 | 790,456 | +0.02(+0.12%) |
Apr 13, 2018 | 14.80 | 15.04 | 14.68 | 14.88 | 1,159,902 | +0.24(+1.65%) |
Apr 12, 2018 | 14.59 | 14.75 | 14.38 | 14.63 | 1,387,284 | -0.17(-1.15%) |
Apr 11, 2018 | 14.69 | 15.10 | 14.62 | 14.80 | 2,261,575 | +0.34(+2.35%) |
Apr 10, 2018 | 14.34 | 14.57 | 14.25 | 14.46 | 1,204,626 | +0.18(+1.25%) |
Apr 09, 2018 | 14.20 | 14.38 | 14.00 | 14.29 | 980,933 | +0.08(+0.57%) |
Apr 06, 2018 | 14.38 | 14.44 | 14.19 | 14.21 | 732,168 | -0.10(-0.69%) |
Apr 05, 2018 | 14.12 | 14.34 | 14.09 | 14.30 | 780,940 | +0.04(+0.25%) |
Apr 04, 2018 | 14.32 | 14.38 | 14.19 | 14.27 | 599,322 | +0.08(+0.57%) |
Apr 03, 2018 | 14.44 | 14.44 | 14.04 | 14.19 | 1,209,918 | -0.32(-2.22%) |
Apr 02, 2018 | 14.53 | 14.72 | 14.45 | 14.51 | 1,033,849 | +0.06(+0.43%) |
Mar 29, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.23(+1.64%) | |
Mar 28, 2018 | 14.27 | 14.45 | 14.14 | 14.21 | 1,006,150 | -0.13(-0.87%) |
Mar 27, 2018 | 14.24 | 14.43 | 14.12 | 14.34 | 1,098,905 | -0.04(-0.25%) |
Mar 26, 2018 | 14.54 | 14.67 | 14.35 | 14.38 | 1,099,679 | -0.11(-0.74%) |
Mar 23, 2018 | 14.32 | 14.65 | 14.22 | 14.48 | 1,751,646 | +0.47(+3.32%) |
Mar 22, 2018 | 14.05 | 14.19 | 13.90 | 14.02 | 955,987 | -0.02(-0.13%) |
Mar 21, 2018 | 13.64 | 14.10 | 13.61 | 14.04 | 1,365,768 | +0.55(+4.05%) |
Mar 20, 2018 | 13.65 | 13.72 | 13.34 | 13.49 | 2,074,017 | -0.29(-2.08%) |
Mar 19, 2018 | 13.70 | 13.84 | 13.58 | 13.78 | 1,192,497 | +0.05(+0.39%) |
Mar 16, 2018 | 13.83 | 13.93 | 13.63 | 13.72 | 3,476,681 | -0.08(-0.58%) |
Mar 15, 2018 | 13.96 | 14.06 | 13.78 | 13.80 | 1,088,096 | -0.31(-2.22%) |
Mar 14, 2018 | 14.25 | 14.34 | 14.10 | 14.12 | 1,140,646 | -0.12(-0.82%) |
Mar 13, 2018 | 14.18 | 14.29 | 14.04 | 14.23 | 906,152 | +0.15(+1.08%) |
Mar 12, 2018 | 13.83 | 14.12 | 13.77 | 14.08 | 1,183,681 | +0.19(+1.35%) |
Mar 09, 2018 | 13.76 | 14.03 | 13.70 | 13.89 | 1,043,525 | -0.01(-0.06%) |
Mar 08, 2018 | 13.71 | 13.92 | 13.49 | 13.90 | 1,053,362 | +0.24(+1.77%) |
Mar 07, 2018 | 13.59 | 13.66 | 1,157,363 | -0.21(-1.55%) | ||
Mar 06, 2018 | 13.88 | 14.13 | 13.83 | 13.87 | 1,865,416 | +0.26(+1.91%) |
Mar 05, 2018 | 13.62 | 13.72 | 13.50 | 13.61 | 1,384,277 | -0.10(-0.72%) |
Mar 02, 2018 | 13.83 | 14.14 | 13.66 | 13.71 | 1,443,572 | +0.01(+0.10%) |