Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.00 | 16.29 | 15.93 | 16.22 | 2,592,309 | +0.19(+1.19%) |
May 30, 2018 | 15.89 | 16.18 | 15.84 | 16.03 | 2,539,810 | +0.17(+1.07%) |
May 29, 2018 | 15.75 | 15.95 | 15.70 | 15.86 | 1,465,627 | -0.02(-0.13%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.05(-0.31%) | |
May 24, 2018 | 16.11 | 16.16 | 15.92 | 15.93 | 1,294,781 | -0.17(-1.06%) |
May 23, 2018 | 16.10 | 16.34 | 16.00 | 16.10 | 1,480,418 | -0.10(-0.62%) |
May 22, 2018 | 16.30 | 16.66 | 16.13 | 16.20 | 2,276,212 | -0.05(-0.31%) |
May 21, 2018 | 16.21 | 16.51 | 16.11 | 16.25 | 1,082,210 | +0.15(+0.93%) |
May 18, 2018 | 15.85 | 16.16 | 15.81 | 16.10 | 976,196 | +0.25(+1.58%) |
May 17, 2018 | 16.00 | 16.47 | 15.75 | 15.85 | 1,223,890 | -0.15(-0.94%) |
May 16, 2018 | 15.59 | 16.07 | 15.51 | 16.00 | 1,662,732 | +0.41(+2.63%) |
May 15, 2018 | 15.58 | 15.73 | 15.39 | 15.59 | 1,339,212 | -0.14(-0.89%) |
May 14, 2018 | 16.01 | 16.30 | 15.65 | 15.73 | 1,010,147 | -0.23(-1.44%) |
May 11, 2018 | 16.51 | 16.55 | 15.90 | 15.96 | 1,083,154 | -0.45(-2.74%) |
May 10, 2018 | 15.95 | 16.54 | 15.94 | 16.41 | 1,464,847 | +0.54(+3.40%) |
May 09, 2018 | 15.97 | 16.10 | 15.75 | 15.87 | 2,245,575 | -0.03(-0.19%) |
May 08, 2018 | 15.58 | 15.98 | 15.41 | 15.90 | 1,171,546 | +0.27(+1.73%) |
May 07, 2018 | 15.37 | 16.02 | 15.29 | 15.63 | 2,307,198 | +0.59(+3.92%) |
May 04, 2018 | 14.98 | 15.23 | 14.90 | 15.04 | 1,055,318 | -0.01(-0.07%) |
May 03, 2018 | 14.61 | 15.14 | 14.46 | 15.05 | 1,222,896 | +0.39(+2.66%) |
May 02, 2018 | 14.40 | 14.96 | 14.27 | 14.66 | 1,545,397 | +0.24(+1.66%) |
May 01, 2018 | 14.22 | 14.44 | 14.02 | 14.42 | 1,537,083 | +0.17(+1.19%) |
Apr 30, 2018 | 14.17 | 14.38 | 14.02 | 14.25 | 924,734 | +0.06(+0.42%) |
Apr 27, 2018 | 14.16 | 14.25 | 13.96 | 14.19 | 1,006,904 | +0.03(+0.21%) |
Apr 26, 2018 | 14.18 | 14.30 | 14.02 | 14.16 | 1,265,015 | +0.10(+0.71%) |
Apr 25, 2018 | 14.45 | 14.50 | 14.03 | 14.06 | 2,087,340 | -0.41(-2.83%) |
Apr 24, 2018 | 14.91 | 15.18 | 14.41 | 14.47 | 2,696,892 | -0.43(-2.89%) |
Apr 23, 2018 | 14.80 | 15.24 | 14.77 | 14.90 | 2,429,531 | +0.16(+1.09%) |
Apr 20, 2018 | 14.60 | 14.86 | 14.50 | 14.74 | 1,607,053 | +0.14(+0.96%) |
Apr 19, 2018 | 14.95 | 15.12 | 14.50 | 14.60 | 2,465,391 | -0.31(-2.08%) |
Apr 18, 2018 | 14.38 | 14.97 | 14.35 | 14.91 | 2,243,676 | +0.54(+3.76%) |
Apr 17, 2018 | 14.04 | 14.45 | 14.02 | 14.37 | 2,777,405 | +0.35(+2.50%) |
Apr 16, 2018 | 13.92 | 14.15 | 13.75 | 14.02 | 2,005,872 | +0.11(+0.79%) |
Apr 13, 2018 | 14.02 | 14.16 | 13.25 | 13.91 | 5,449,957 | +0.02(+0.14%) |
Apr 12, 2018 | 13.48 | 14.35 | 13.38 | 13.89 | 9,610,851 | +0.76(+5.79%) |
Apr 11, 2018 | 12.73 | 13.28 | 12.63 | 13.13 | 3,334,836 | +0.37(+2.90%) |
Apr 10, 2018 | 12.86 | 12.98 | 12.57 | 12.76 | 2,965,280 | +0.02(+0.16%) |
Apr 09, 2018 | 13.10 | 13.17 | 12.72 | 12.74 | 4,483,228 | -0.24(-1.85%) |
Apr 06, 2018 | 13.53 | 13.55 | 12.90 | 12.98 | 7,115,566 | -0.73(-5.32%) |
Apr 05, 2018 | 13.76 | 14.06 | 13.42 | 13.71 | 8,518,411 | +0.42(+3.16%) |
Apr 04, 2018 | 14.05 | 14.38 | 13.20 | 13.29 | 27,916,588 | -8.95(-40.24%) |
Apr 03, 2018 | 21.59 | 22.21 | 21.37 | 22.24 | 4,569,473 | +1.01(+4.76%) |
Apr 02, 2018 | 21.58 | 22.43 | 21.06 | 21.23 | 1,522,444 | -0.35(-1.62%) |
Mar 29, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.65(+3.11%) | |
Mar 28, 2018 | 21.24 | 21.42 | 20.12 | 20.93 | 1,408,488 | -0.32(-1.51%) |
Mar 27, 2018 | 21.66 | 22.22 | 21.06 | 21.25 | 2,443,243 | -0.34(-1.57%) |
Mar 26, 2018 | 20.59 | 21.63 | 20.17 | 21.59 | 2,080,007 | +1.30(+6.41%) |
Mar 23, 2018 | 20.45 | 20.71 | 20.06 | 20.29 | 1,379,577 | -0.20(-0.98%) |
Mar 22, 2018 | 19.90 | 20.95 | 19.84 | 20.49 | 2,298,540 | +0.42(+2.09%) |
Mar 21, 2018 | 20.33 | 20.50 | 19.96 | 20.07 | 1,135,499 | -0.19(-0.94%) |
Mar 20, 2018 | 19.54 | 20.31 | 19.45 | 20.26 | 1,476,398 | +0.93(+4.81%) |
Mar 19, 2018 | 19.51 | 19.65 | 19.24 | 19.33 | 1,748,849 | -0.28(-1.43%) |
Mar 16, 2018 | 19.80 | 19.80 | 19.33 | 19.61 | 1,981,029 | -0.21(-1.06%) |
Mar 15, 2018 | 20.25 | 20.40 | 19.60 | 19.82 | 1,292,400 | -0.52(-2.56%) |
Mar 14, 2018 | 20.17 | 20.37 | 19.91 | 20.34 | 535,331 | +0.20(+0.99%) |
Mar 13, 2018 | 20.33 | 20.52 | 20.02 | 20.14 | 824,671 | -0.09(-0.44%) |
Mar 12, 2018 | 20.00 | 20.55 | 19.76 | 20.23 | 1,212,657 | +0.27(+1.35%) |
Mar 09, 2018 | 20.09 | 20.10 | 19.68 | 19.96 | 785,577 | -0.02(-0.10%) |
Mar 08, 2018 | 19.76 | 20.00 | 19.76 | 19.98 | 347,226 | +0.26(+1.32%) |
Mar 07, 2018 | 20.05 | 19.72 | 930,129 | +0.12(+0.61%) | ||
Mar 06, 2018 | 19.28 | 19.74 | 19.13 | 19.60 | 941,538 | +0.37(+1.92%) |
Mar 05, 2018 | 18.62 | 19.34 | 18.50 | 19.23 | 984,079 | +0.52(+2.78%) |
Mar 02, 2018 | 18.21 | 18.74 | 18.13 | 18.71 | 908,547 | +0.29(+1.57%) |