Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.65 | 17.70 | 17.54 | 17.66 | 1,494,354 | +0.00(+0.00%) |
May 30, 2018 | 17.36 | 17.73 | 17.25 | 17.66 | 1,309,346 | +0.29(+1.67%) |
May 29, 2018 | 17.09 | 17.42 | 17.06 | 17.37 | 1,046,338 | +0.26(+1.52%) |
May 25, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.07(+0.41%) | |
May 24, 2018 | 16.96 | 17.08 | 16.73 | 17.04 | 1,992,315 | +0.16(+0.95%) |
May 23, 2018 | 16.65 | 17.02 | 16.53 | 16.88 | 1,949,636 | +0.32(+1.93%) |
May 22, 2018 | 16.45 | 16.62 | 16.31 | 16.56 | 1,090,730 | +0.15(+0.91%) |
May 21, 2018 | 16.14 | 16.53 | 15.97 | 16.41 | 1,525,880 | +0.34(+2.12%) |
May 18, 2018 | 16.07 | 16.23 | 16.00 | 16.07 | 2,708,282 | +0.04(+0.25%) |
May 17, 2018 | 16.12 | 16.21 | 15.99 | 16.03 | 1,251,475 | +0.00(+0.00%) |
May 16, 2018 | 16.10 | 16.25 | 16.00 | 16.03 | 1,128,384 | -0.05(-0.31%) |
May 15, 2018 | 16.22 | 16.31 | 16.00 | 16.08 | 1,796,003 | -0.26(-1.59%) |
May 14, 2018 | 16.40 | 16.51 | 16.29 | 16.34 | 1,745,804 | +0.01(+0.06%) |
May 11, 2018 | 16.38 | 16.45 | 16.25 | 16.33 | 773,344 | -0.05(-0.31%) |
May 10, 2018 | 16.38 | 16.65 | 16.16 | 16.38 | 1,326,161 | +0.17(+1.05%) |
May 09, 2018 | 16.04 | 16.27 | 15.99 | 16.21 | 984,461 | +0.15(+0.93%) |
May 08, 2018 | 16.25 | 16.25 | 15.96 | 16.06 | 1,318,415 | -0.15(-0.93%) |
May 07, 2018 | 16.04 | 16.23 | 15.96 | 16.21 | 912,349 | +0.17(+1.06%) |
May 04, 2018 | 15.78 | 16.05 | 15.78 | 16.04 | 1,321,244 | +0.26(+1.65%) |
May 03, 2018 | 15.60 | 15.80 | 15.51 | 15.78 | 1,186,192 | +0.17(+1.09%) |
May 02, 2018 | 15.64 | 15.75 | 15.33 | 15.61 | 1,661,520 | -0.06(-0.38%) |
May 01, 2018 | 15.52 | 15.73 | 15.41 | 15.67 | 2,029,577 | +0.10(+0.64%) |
Apr 30, 2018 | 15.42 | 15.59 | 15.27 | 15.57 | 2,007,887 | +0.16(+1.04%) |
Apr 27, 2018 | 14.90 | 15.43 | 14.86 | 15.41 | 1,533,157 | +0.23(+1.52%) |
Apr 26, 2018 | 15.22 | 15.26 | 15.03 | 15.18 | 1,113,874 | +0.02(+0.13%) |
Apr 25, 2018 | 15.11 | 15.18 | 14.96 | 15.16 | 1,248,291 | -0.02(-0.13%) |
Apr 24, 2018 | 15.04 | 15.28 | 14.88 | 15.18 | 1,894,690 | +0.19(+1.27%) |
Apr 23, 2018 | 15.10 | 15.19 | 14.91 | 14.99 | 1,221,070 | -0.11(-0.73%) |
Apr 20, 2018 | 15.33 | 15.53 | 15.05 | 15.10 | 1,196,907 | -0.16(-1.05%) |
Apr 19, 2018 | 15.51 | 15.52 | 15.16 | 15.26 | 1,301,402 | -0.23(-1.48%) |
Apr 18, 2018 | 15.64 | 15.65 | 15.46 | 15.49 | 795,350 | -0.08(-0.51%) |
Apr 17, 2018 | 15.51 | 15.64 | 15.37 | 15.57 | 906,869 | +0.12(+0.78%) |
Apr 16, 2018 | 15.21 | 15.49 | 15.13 | 15.45 | 986,665 | +0.25(+1.64%) |
Apr 13, 2018 | 15.15 | 15.21 | 14.98 | 15.20 | 861,593 | +0.07(+0.46%) |
Apr 12, 2018 | 15.49 | 15.54 | 15.05 | 15.13 | 1,258,569 | -0.34(-2.20%) |
Apr 11, 2018 | 15.57 | 15.71 | 15.45 | 15.47 | 853,642 | -0.12(-0.77%) |
Apr 10, 2018 | 15.69 | 15.69 | 15.54 | 15.59 | 1,036,580 | -0.04(-0.26%) |
Apr 09, 2018 | 15.82 | 15.82 | 15.61 | 15.63 | 868,994 | -0.14(-0.89%) |
Apr 06, 2018 | 15.77 | 15.95 | 15.74 | 15.77 | 786,202 | -0.02(-0.13%) |
Apr 05, 2018 | 15.99 | 15.99 | 15.63 | 15.79 | 871,166 | -0.20(-1.25%) |
Apr 04, 2018 | 15.60 | 16.09 | 15.52 | 15.99 | 1,839,326 | +0.32(+2.04%) |
Apr 03, 2018 | 15.40 | 15.79 | 15.26 | 15.67 | 1,644,570 | +0.31(+2.02%) |
Apr 02, 2018 | 15.65 | 15.83 | 15.31 | 15.36 | 1,282,029 | -0.30(-1.92%) |
Mar 29, 2018 | 15.66 | 15.66 | 15.66 | 0 | -0.29(-1.82%) | |
Mar 28, 2018 | 15.42 | 16.02 | 15.41 | 15.95 | 1,348,280 | +0.58(+3.77%) |
Mar 27, 2018 | 15.25 | 15.55 | 15.03 | 15.37 | 1,150,895 | +0.18(+1.18%) |
Mar 26, 2018 | 15.35 | 15.38 | 15.10 | 15.19 | 1,789,382 | -0.03(-0.20%) |
Mar 23, 2018 | 15.70 | 15.80 | 15.20 | 15.22 | 1,562,452 | -0.41(-2.62%) |
Mar 22, 2018 | 15.72 | 16.14 | 15.62 | 15.63 | 2,470,018 | -0.11(-0.70%) |
Mar 21, 2018 | 15.88 | 16.07 | 15.58 | 15.74 | 1,132,117 | -0.16(-1.01%) |
Mar 20, 2018 | 16.10 | 16.24 | 15.77 | 15.90 | 1,091,814 | -0.23(-1.43%) |
Mar 19, 2018 | 16.24 | 16.24 | 16.00 | 16.13 | 1,176,064 | -0.16(-0.98%) |
Mar 16, 2018 | 16.11 | 16.32 | 16.05 | 16.29 | 1,840,255 | +0.19(+1.18%) |
Mar 15, 2018 | 16.04 | 16.12 | 15.98 | 16.10 | 982,898 | +0.02(+0.12%) |
Mar 14, 2018 | 16.15 | 16.32 | 16.02 | 16.08 | 1,095,977 | -0.03(-0.19%) |
Mar 13, 2018 | 16.37 | 16.44 | 16.06 | 16.11 | 1,164,324 | -0.17(-1.04%) |
Mar 12, 2018 | 16.06 | 16.32 | 15.97 | 16.28 | 1,087,372 | +0.26(+1.62%) |
Mar 09, 2018 | 15.97 | 16.10 | 15.78 | 16.02 | 1,305,781 | +0.05(+0.31%) |
Mar 08, 2018 | 16.11 | 16.17 | 15.91 | 15.97 | 1,220,473 | -0.14(-0.87%) |
Mar 07, 2018 | 15.84 | 16.16 | 15.78 | 16.11 | 1,475,257 | +0.20(+1.26%) |
Mar 06, 2018 | 15.84 | 15.98 | 15.64 | 15.91 | 1,777,563 | +0.09(+0.57%) |
Mar 05, 2018 | 15.36 | 15.88 | 15.36 | 15.82 | 1,799,587 | +0.45(+2.93%) |
Mar 02, 2018 | 15.34 | 15.56 | 15.19 | 15.37 | 2,005,759 | -0.07(-0.45%) |