Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.44 | 16.48 | 15.82 | 16.30 | 1,891,378 | -0.10(-0.61%) |
May 30, 2018 | 16.48 | 16.50 | 16.22 | 16.40 | 3,040,996 | +0.07(+0.43%) |
May 29, 2018 | 16.03 | 16.38 | 16.02 | 16.33 | 2,375,966 | +0.16(+0.99%) |
May 25, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.65(+4.19%) | |
May 24, 2018 | 15.32 | 15.62 | 15.32 | 15.52 | 1,697,460 | +0.21(+1.37%) |
May 23, 2018 | 15.02 | 15.42 | 15.02 | 15.31 | 1,514,779 | +0.21(+1.39%) |
May 22, 2018 | 15.02 | 15.16 | 14.89 | 15.10 | 1,159,121 | +0.09(+0.60%) |
May 21, 2018 | 15.11 | 15.17 | 14.90 | 15.01 | 2,142,359 | -0.10(-0.66%) |
May 18, 2018 | 15.10 | 15.30 | 14.89 | 15.11 | 1,646,716 | +0.04(+0.27%) |
May 17, 2018 | 15.01 | 15.18 | 14.89 | 15.07 | 2,650,416 | +0.10(+0.67%) |
May 16, 2018 | 14.91 | 15.06 | 14.82 | 14.97 | 1,075,979 | +0.09(+0.60%) |
May 15, 2018 | 14.89 | 15.03 | 14.76 | 14.88 | 1,803,768 | -0.10(-0.67%) |
May 14, 2018 | 14.32 | 15.18 | 14.32 | 14.98 | 2,169,224 | +0.73(+5.12%) |
May 11, 2018 | 13.78 | 14.34 | 13.70 | 14.25 | 1,576,913 | +0.52(+3.79%) |
May 10, 2018 | 14.02 | 14.19 | 13.72 | 13.73 | 3,203,717 | -0.08(-0.58%) |
May 09, 2018 | 13.48 | 13.86 | 12.55 | 13.81 | 5,610,695 | -0.82(-5.60%) |
May 08, 2018 | 14.63 | 15.06 | 14.55 | 14.63 | 2,411,772 | +0.07(+0.48%) |
May 07, 2018 | 14.28 | 14.67 | 14.20 | 14.56 | 1,496,443 | +0.32(+2.25%) |
May 04, 2018 | 13.84 | 14.28 | 13.78 | 14.24 | 1,244,410 | +0.37(+2.67%) |
May 03, 2018 | 14.08 | 14.21 | 13.83 | 13.87 | 2,272,147 | -0.25(-1.77%) |
May 02, 2018 | 14.08 | 14.18 | 13.56 | 14.12 | 2,203,861 | -0.04(-0.28%) |
May 01, 2018 | 13.19 | 14.34 | 13.11 | 14.16 | 2,767,262 | +0.92(+6.95%) |
Apr 30, 2018 | 13.48 | 13.76 | 13.23 | 13.24 | 2,110,801 | -0.16(-1.19%) |
Apr 27, 2018 | 13.75 | 13.85 | 13.29 | 13.40 | 1,911,618 | -0.38(-2.76%) |
Apr 26, 2018 | 13.70 | 13.85 | 13.63 | 13.78 | 778,609 | +0.09(+0.66%) |
Apr 25, 2018 | 13.80 | 13.85 | 13.51 | 13.69 | 922,471 | -0.08(-0.58%) |
Apr 24, 2018 | 13.99 | 14.18 | 13.64 | 13.77 | 1,218,608 | -0.17(-1.22%) |
Apr 23, 2018 | 13.71 | 14.00 | 13.69 | 13.94 | 1,571,461 | +0.23(+1.68%) |
Apr 20, 2018 | 13.84 | 14.10 | 13.65 | 13.71 | 1,486,300 | -0.12(-0.87%) |
Apr 19, 2018 | 13.92 | 14.13 | 13.64 | 13.83 | 1,320,768 | -0.16(-1.14%) |
Apr 18, 2018 | 13.60 | 14.07 | 13.60 | 13.99 | 1,300,994 | +0.33(+2.42%) |
Apr 17, 2018 | 13.31 | 13.84 | 13.30 | 13.66 | 1,936,982 | +0.39(+2.94%) |
Apr 16, 2018 | 13.75 | 13.75 | 13.15 | 13.27 | 2,689,642 | -0.43(-3.14%) |
Apr 13, 2018 | 13.81 | 13.85 | 13.57 | 13.70 | 1,729,467 | -0.07(-0.51%) |
Apr 12, 2018 | 13.84 | 13.95 | 13.66 | 13.77 | 1,633,343 | -0.01(-0.07%) |
Apr 11, 2018 | 13.80 | 14.01 | 13.67 | 13.78 | 1,459,809 | -0.08(-0.58%) |
Apr 10, 2018 | 13.87 | 13.97 | 13.69 | 13.86 | 1,419,493 | +0.22(+1.61%) |
Apr 09, 2018 | 13.79 | 13.95 | 13.60 | 13.64 | 1,623,705 | -0.01(-0.07%) |
Apr 06, 2018 | 13.65 | 2,132,700 | -0.54(-3.81%) | |||
Apr 05, 2018 | 14.10 | 14.24 | 13.70 | 14.19 | 2,350,217 | +0.21(+1.50%) |
Apr 04, 2018 | 13.66 | 14.15 | 13.63 | 13.98 | 2,847,068 | +0.02(+0.14%) |
Apr 03, 2018 | 13.85 | 14.09 | 13.69 | 13.96 | 1,899,323 | +0.16(+1.16%) |
Apr 02, 2018 | 14.12 | 14.12 | 13.79 | 13.80 | 2,415,670 | -0.40(-2.82%) |
Mar 29, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.14(+1.00%) | |
Mar 28, 2018 | 13.97 | 14.31 | 13.86 | 14.06 | 1,515,198 | +0.14(+1.01%) |
Mar 27, 2018 | 14.34 | 14.39 | 13.84 | 13.92 | 1,687,332 | -0.37(-2.59%) |
Mar 26, 2018 | 14.00 | 14.40 | 13.67 | 14.29 | 1,932,773 | +0.43(+3.10%) |
Mar 23, 2018 | 14.19 | 14.34 | 13.84 | 13.86 | 1,449,070 | -0.28(-1.98%) |
Mar 22, 2018 | 14.48 | 14.54 | 14.08 | 14.14 | 1,973,960 | -0.42(-2.88%) |
Mar 21, 2018 | 14.55 | 14.82 | 14.51 | 14.56 | 1,304,330 | -0.01(-0.07%) |
Mar 20, 2018 | 14.69 | 14.74 | 14.44 | 14.57 | 1,141,662 | -0.08(-0.55%) |
Mar 19, 2018 | 14.94 | 15.04 | 14.46 | 14.65 | 1,604,130 | -0.29(-1.94%) |
Mar 16, 2018 | 15.06 | 15.19 | 14.93 | 14.94 | 1,825,570 | -0.13(-0.86%) |
Mar 15, 2018 | 15.30 | 15.30 | 14.81 | 15.07 | 1,174,198 | -0.24(-1.57%) |
Mar 14, 2018 | 15.27 | 15.40 | 15.05 | 15.31 | 1,447,254 | +0.06(+0.39%) |
Mar 13, 2018 | 15.67 | 15.67 | 15.11 | 15.25 | 2,240,384 | -0.34(-2.18%) |
Mar 12, 2018 | 15.71 | 15.81 | 15.58 | 15.59 | 1,431,975 | -0.14(-0.89%) |
Mar 09, 2018 | 15.61 | 15.78 | 15.45 | 15.73 | 1,565,052 | +0.15(+0.96%) |
Mar 08, 2018 | 15.62 | 15.74 | 15.43 | 15.58 | 1,684,635 | +0.03(+0.19%) |
Mar 07, 2018 | 15.81 | 15.44 | 15.55 | 1,675,288 | -0.13(-0.83%) | |
Mar 06, 2018 | 15.87 | 15.88 | 15.43 | 15.68 | 2,226,258 | -0.15(-0.95%) |
Mar 05, 2018 | 15.43 | 15.92 | 15.35 | 15.83 | 2,419,916 | +0.39(+2.53%) |
Mar 02, 2018 | 14.75 | 15.52 | 14.60 | 15.44 | 1,862,531 | +0.66(+4.47%) |