Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.53 | 15.60 | 15.45 | 15.46 | 5,554,441 | -0.09(-0.58%) |
May 30, 2018 | 15.48 | 15.59 | 15.47 | 15.55 | 4,684,268 | +0.11(+0.71%) |
May 29, 2018 | 15.42 | 15.51 | 15.39 | 15.44 | 9,718,176 | -0.09(-0.58%) |
May 25, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.02%) | |
May 24, 2018 | 15.61 | 15.72 | 15.59 | 15.69 | 7,044,877 | +0.19(+1.23%) |
May 23, 2018 | 15.40 | 15.53 | 15.37 | 15.50 | 7,298,324 | -0.08(-0.51%) |
May 22, 2018 | 15.66 | 15.69 | 15.55 | 15.58 | 5,562,559 | +0.04(+0.26%) |
May 21, 2018 | 15.53 | 15.56 | 15.46 | 15.54 | 4,405,101 | +0.06(+0.39%) |
May 18, 2018 | 15.43 | 15.51 | 15.42 | 15.48 | 3,883,015 | +0.01(+0.06%) |
May 17, 2018 | 15.50 | 15.53 | 15.46 | 15.47 | 4,987,136 | +0.06(+0.39%) |
May 16, 2018 | 15.35 | 15.47 | 15.32 | 15.41 | 7,637,640 | +0.08(+0.52%) |
May 15, 2018 | 15.32 | 15.36 | 15.26 | 15.33 | 10,316,579 | -0.23(-1.48%) |
May 14, 2018 | 15.68 | 15.71 | 15.54 | 15.56 | 7,358,628 | -0.14(-0.89%) |
May 11, 2018 | 15.83 | 15.85 | 15.68 | 15.70 | 6,681,221 | -0.04(-0.25%) |
May 10, 2018 | 15.73 | 15.78 | 15.68 | 15.74 | 8,463,836 | +0.21(+1.35%) |
May 09, 2018 | 15.55 | 15.65 | 15.52 | 15.53 | 6,852,053 | +0.02(+0.13%) |
May 08, 2018 | 15.49 | 15.56 | 15.36 | 15.51 | 9,528,672 | -0.01(-0.06%) |
May 07, 2018 | 15.50 | 15.55 | 15.47 | 15.52 | 3,329,204 | -0.02(-0.13%) |
May 04, 2018 | 15.43 | 15.55 | 15.41 | 15.54 | 4,829,736 | +0.08(+0.52%) |
May 03, 2018 | 15.56 | 15.59 | 15.44 | 15.46 | 6,539,641 | +0.04(+0.26%) |
May 02, 2018 | 15.44 | 15.57 | 15.38 | 15.42 | 10,560,027 | +0.18(+1.18%) |
May 01, 2018 | 15.30 | 15.31 | 15.12 | 15.24 | 14,157,304 | -0.14(-0.91%) |
Apr 30, 2018 | 15.31 | 15.50 | 15.26 | 15.38 | 13,943,505 | -0.19(-1.22%) |
Apr 27, 2018 | 15.54 | 15.59 | 15.49 | 15.57 | 5,690,929 | -0.01(-0.06%) |
Apr 26, 2018 | 15.63 | 15.63 | 15.47 | 15.58 | 8,414,753 | -0.03(-0.19%) |
Apr 25, 2018 | 15.62 | 15.64 | 15.55 | 15.61 | 6,278,106 | -0.15(-0.95%) |
Apr 24, 2018 | 15.69 | 15.79 | 15.67 | 15.76 | 7,465,392 | +0.09(+0.57%) |
Apr 23, 2018 | 15.79 | 15.81 | 15.63 | 15.67 | 15,509,745 | -0.46(-2.85%) |
Apr 20, 2018 | 16.15 | 16.22 | 16.11 | 16.13 | 8,050,540 | -0.13(-0.80%) |
Apr 19, 2018 | 16.27 | 16.35 | 16.10 | 16.26 | 17,016,048 | +0.08(+0.49%) |
Apr 18, 2018 | 16.15 | 16.26 | 16.09 | 16.18 | 19,799,104 | +0.38(+2.41%) |
Apr 17, 2018 | 15.72 | 15.83 | 15.69 | 15.80 | 6,926,405 | +0.08(+0.51%) |
Apr 16, 2018 | 15.77 | 15.81 | 15.69 | 15.72 | 5,228,734 | +0.04(+0.26%) |
Apr 13, 2018 | 15.64 | 15.73 | 15.64 | 15.68 | 6,159,006 | +0.16(+1.03%) |
Apr 12, 2018 | 15.58 | 15.59 | 15.50 | 15.52 | 7,486,472 | -0.17(-1.08%) |
Apr 11, 2018 | 15.67 | 15.90 | 15.65 | 15.69 | 13,821,647 | +0.07(+0.45%) |
Apr 10, 2018 | 15.66 | 15.69 | 15.57 | 15.62 | 7,257,940 | +0.06(+0.39%) |
Apr 09, 2018 | 15.47 | 15.60 | 15.43 | 15.56 | 6,558,283 | +0.13(+0.84%) |
Apr 06, 2018 | 15.52 | 15.55 | 15.39 | 15.43 | 6,906,749 | -0.02(-0.13%) |
Apr 05, 2018 | 15.28 | 15.48 | 15.27 | 15.45 | 6,117,542 | +0.07(+0.46%) |
Apr 04, 2018 | 15.38 | 15.45 | 15.31 | 15.38 | 8,223,812 | -0.08(-0.52%) |
Apr 03, 2018 | 15.51 | 15.53 | 15.41 | 15.46 | 5,831,316 | -0.19(-1.21%) |
Apr 02, 2018 | 15.62 | 15.72 | 15.58 | 15.65 | 9,473,026 | +0.24(+1.56%) |
Mar 29, 2018 | 15.41 | 15.41 | 15.41 | 0 | +0.05(+0.33%) | |
Mar 28, 2018 | 15.43 | 15.43 | 15.32 | 15.36 | 10,913,928 | -0.21(-1.35%) |
Mar 27, 2018 | 15.62 | 15.63 | 15.52 | 15.57 | 9,363,351 | -0.15(-0.95%) |
Mar 26, 2018 | 15.73 | 15.82 | 15.71 | 15.72 | 8,503,858 | +0.14(+0.90%) |
Mar 23, 2018 | 15.68 | 15.71 | 15.57 | 15.58 | 9,556,160 | +0.14(+0.91%) |
Mar 22, 2018 | 15.52 | 15.54 | 15.40 | 15.44 | 10,589,906 | -0.21(-1.34%) |
Mar 21, 2018 | 15.51 | 15.71 | 15.42 | 15.65 | 12,890,512 | +0.37(+2.42%) |
Mar 20, 2018 | 15.33 | 15.33 | 15.19 | 15.28 | 7,422,887 | -0.11(-0.71%) |
Mar 19, 2018 | 15.36 | 15.42 | 15.31 | 15.39 | 4,884,310 | +0.00(+0.00%) |
Mar 16, 2018 | 15.46 | 15.48 | 15.28 | 15.39 | 6,681,631 | -0.06(-0.39%) |
Mar 15, 2018 | 15.52 | 15.52 | 15.43 | 15.45 | 5,760,320 | -0.16(-1.02%) |
Mar 14, 2018 | 15.61 | 15.63 | 15.56 | 15.61 | 4,069,631 | +0.00(+0.00%) |
Mar 13, 2018 | 15.63 | 15.68 | 15.53 | 15.61 | 6,471,049 | +0.00(+0.00%) |
Mar 12, 2018 | 15.54 | 15.62 | 15.51 | 15.61 | 4,990,088 | -0.02(-0.13%) |
Mar 09, 2018 | 15.50 | 15.74 | 15.47 | 15.63 | 7,958,790 | +0.08(+0.51%) |
Mar 08, 2018 | 15.55 | 15.57 | 15.49 | 15.55 | 6,899,567 | +0.02(+0.13%) |
Mar 07, 2018 | 15.49 | 15.53 | 8,254,017 | -0.25(-1.58%) | ||
Mar 06, 2018 | 15.69 | 15.90 | 15.68 | 15.78 | 11,463,612 | +0.29(+1.87%) |
Mar 05, 2018 | 15.49 | 15.51 | 15.42 | 15.49 | 4,054,888 | -0.07(-0.45%) |
Mar 02, 2018 | 15.61 | 15.63 | 15.49 | 15.56 | 6,299,026 | +0.02(+0.13%) |