Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.17 | 16.27 | 15.97 | 16.16 | 3,018,275 | -0.14(-0.86%) |
May 30, 2018 | 15.97 | 16.41 | 15.97 | 16.30 | 2,659,484 | +0.40(+2.52%) |
May 29, 2018 | 15.68 | 15.98 | 15.68 | 15.90 | 2,851,443 | +0.05(+0.32%) |
May 25, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 15.70 | 16.08 | 15.58 | 15.86 | 2,637,534 | +0.00(+0.00%) |
May 23, 2018 | 16.04 | 16.04 | 15.56 | 15.86 | 1,948,659 | -0.29(-1.80%) |
May 22, 2018 | 16.66 | 16.77 | 16.11 | 16.15 | 1,601,814 | -0.44(-2.65%) |
May 21, 2018 | 16.43 | 16.65 | 16.32 | 16.59 | 1,562,499 | +0.25(+1.53%) |
May 18, 2018 | 16.48 | 16.59 | 16.19 | 16.34 | 2,003,832 | -0.24(-1.45%) |
May 17, 2018 | 16.43 | 16.73 | 16.36 | 16.58 | 2,291,607 | +0.25(+1.53%) |
May 16, 2018 | 16.14 | 16.42 | 16.10 | 16.33 | 1,554,190 | +0.14(+0.86%) |
May 15, 2018 | 16.04 | 16.34 | 16.00 | 16.19 | 1,832,340 | +0.04(+0.25%) |
May 14, 2018 | 15.68 | 16.21 | 15.68 | 16.15 | 2,140,247 | +0.59(+3.79%) |
May 11, 2018 | 15.69 | 15.79 | 15.39 | 15.56 | 4,534,395 | -0.10(-0.64%) |
May 10, 2018 | 15.66 | 15.73 | 15.45 | 15.66 | 2,112,662 | +0.11(+0.71%) |
May 09, 2018 | 15.53 | 15.90 | 15.48 | 15.55 | 3,160,477 | +0.26(+1.70%) |
May 08, 2018 | 15.41 | 15.52 | 14.94 | 15.29 | 2,897,413 | -0.20(-1.29%) |
May 07, 2018 | 15.57 | 15.98 | 15.46 | 15.49 | 2,794,287 | +0.15(+0.98%) |
May 04, 2018 | 14.90 | 15.48 | 14.85 | 15.34 | 2,547,176 | +0.40(+2.68%) |
May 03, 2018 | 14.89 | 15.61 | 14.88 | 14.94 | 3,133,342 | -0.21(-1.39%) |
May 02, 2018 | 14.90 | 15.33 | 14.82 | 15.15 | 4,611,065 | +0.25(+1.68%) |
May 01, 2018 | 14.82 | 14.96 | 14.62 | 14.90 | 3,508,621 | +0.04(+0.27%) |
Apr 30, 2018 | 14.63 | 15.09 | 14.61 | 14.86 | 3,233,392 | +0.23(+1.57%) |
Apr 27, 2018 | 14.21 | 14.72 | 14.21 | 14.63 | 3,022,789 | +0.33(+2.31%) |
Apr 26, 2018 | 14.49 | 14.57 | 14.23 | 14.30 | 3,417,345 | -0.10(-0.69%) |
Apr 25, 2018 | 14.58 | 14.72 | 14.28 | 14.40 | 3,650,354 | -0.36(-2.44%) |
Apr 24, 2018 | 15.76 | 15.84 | 14.68 | 14.76 | 3,207,892 | -0.89(-5.69%) |
Apr 23, 2018 | 15.58 | 15.78 | 15.45 | 15.65 | 1,739,410 | +0.01(+0.06%) |
Apr 20, 2018 | 16.07 | 16.10 | 15.55 | 15.64 | 2,793,357 | -0.48(-2.98%) |
Apr 19, 2018 | 16.32 | 16.44 | 16.08 | 16.12 | 3,055,318 | -0.10(-0.62%) |
Apr 18, 2018 | 15.92 | 16.52 | 15.88 | 16.22 | 2,846,432 | +0.43(+2.72%) |
Apr 17, 2018 | 15.82 | 15.93 | 15.69 | 15.79 | 1,647,801 | -0.02(-0.13%) |
Apr 16, 2018 | 15.79 | 15.94 | 15.49 | 15.81 | 2,218,782 | +0.07(+0.44%) |
Apr 13, 2018 | 15.74 | 15.87 | 15.53 | 15.74 | 2,208,092 | +0.07(+0.45%) |
Apr 12, 2018 | 15.72 | 15.79 | 15.53 | 15.67 | 2,088,462 | -0.04(-0.25%) |
Apr 11, 2018 | 15.64 | 15.96 | 15.51 | 15.71 | 2,545,573 | +0.09(+0.58%) |
Apr 10, 2018 | 15.42 | 15.81 | 15.24 | 15.62 | 3,261,533 | +0.51(+3.38%) |
Apr 09, 2018 | 14.96 | 15.32 | 14.96 | 15.11 | 3,090,409 | +0.16(+1.07%) |
Apr 06, 2018 | 15.43 | 15.58 | 14.72 | 14.95 | 5,310,264 | -0.65(-4.17%) |
Apr 05, 2018 | 15.11 | 15.80 | 15.11 | 15.60 | 3,128,209 | +0.56(+3.72%) |
Apr 04, 2018 | 14.63 | 15.05 | 14.56 | 15.04 | 1,991,678 | +0.14(+0.94%) |
Apr 03, 2018 | 14.56 | 14.98 | 14.44 | 14.90 | 2,450,599 | +0.40(+2.76%) |
Apr 02, 2018 | 15.28 | 15.42 | 14.34 | 14.50 | 3,461,848 | -0.93(-6.03%) |
Mar 29, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.21(+1.38%) | |
Mar 28, 2018 | 15.47 | 15.57 | 15.12 | 15.22 | 3,436,704 | -0.25(-1.62%) |
Mar 27, 2018 | 15.76 | 15.91 | 15.40 | 15.47 | 3,138,077 | -0.23(-1.46%) |
Mar 26, 2018 | 15.62 | 15.72 | 15.29 | 15.70 | 2,559,115 | +0.29(+1.88%) |
Mar 23, 2018 | 15.36 | 15.95 | 15.35 | 15.41 | 2,906,582 | +0.14(+0.92%) |
Mar 22, 2018 | 15.44 | 15.67 | 15.26 | 15.27 | 3,016,722 | -0.33(-2.12%) |
Mar 21, 2018 | 15.62 | 15.90 | 15.51 | 15.60 | 4,022,123 | +0.04(+0.26%) |
Mar 20, 2018 | 15.53 | 15.71 | 15.44 | 15.56 | 3,694,891 | +0.16(+1.04%) |
Mar 19, 2018 | 15.28 | 15.65 | 14.99 | 15.40 | 5,065,907 | -0.10(-0.65%) |
Mar 16, 2018 | 15.29 | 15.80 | 15.16 | 15.50 | 6,039,886 | +0.23(+1.51%) |
Mar 15, 2018 | 15.56 | 15.81 | 15.06 | 15.27 | 5,574,876 | -0.27(-1.74%) |
Mar 14, 2018 | 16.35 | 16.59 | 15.52 | 15.54 | 7,367,811 | -0.71(-4.37%) |
Mar 13, 2018 | 16.97 | 17.14 | 16.17 | 16.25 | 9,506,835 | -0.87(-5.08%) |
Mar 12, 2018 | 17.52 | 17.63 | 17.06 | 17.12 | 4,676,768 | -0.43(-2.45%) |
Mar 09, 2018 | 18.00 | 18.09 | 17.32 | 17.55 | 4,050,940 | -0.35(-1.96%) |
Mar 08, 2018 | 17.44 | 17.92 | 17.44 | 17.90 | 3,922,035 | +0.42(+2.40%) |
Mar 07, 2018 | 17.73 | 17.48 | 4,059,103 | +0.17(+0.98%) | ||
Mar 06, 2018 | 17.55 | 17.77 | 17.20 | 17.31 | 6,345,068 | -0.14(-0.80%) |
Mar 05, 2018 | 16.60 | 17.68 | 16.58 | 17.45 | 5,882,147 | +0.73(+4.37%) |
Mar 02, 2018 | 16.34 | 16.76 | 16.04 | 16.72 | 3,589,170 | +0.29(+1.77%) |