Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.59 | 14.66 | 14.43 | 14.47 | 15,991,258 | -0.14(-0.98%) |
May 30, 2018 | 14.65 | 14.73 | 14.50 | 14.62 | 13,618,593 | +0.25(+1.71%) |
May 29, 2018 | 14.92 | 14.92 | 14.28 | 14.37 | 17,517,628 | -0.71(-4.73%) |
May 25, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.20 | 15.21 | 14.92 | 15.19 | 10,895,087 | -0.05(-0.31%) |
May 23, 2018 | 15.34 | 15.43 | 15.11 | 15.23 | 15,304,896 | -0.20(-1.28%) |
May 22, 2018 | 15.19 | 15.55 | 15.19 | 15.43 | 13,240,714 | +0.24(+1.57%) |
May 21, 2018 | 15.24 | 15.30 | 15.19 | 15.19 | 11,781,620 | +0.02(+0.10%) |
May 18, 2018 | 15.28 | 15.33 | 15.16 | 15.18 | 11,037,654 | -0.15(-0.98%) |
May 17, 2018 | 15.31 | 15.36 | 15.16 | 15.33 | 10,213,772 | +0.02(+0.10%) |
May 16, 2018 | 15.34 | 15.39 | 15.23 | 15.31 | 9,215,911 | -0.07(-0.46%) |
May 15, 2018 | 15.28 | 15.43 | 15.23 | 15.38 | 16,835,448 | +0.15(+0.99%) |
May 14, 2018 | 15.38 | 15.39 | 15.18 | 15.23 | 11,278,349 | -0.10(-0.62%) |
May 11, 2018 | 15.39 | 15.46 | 15.27 | 15.33 | 12,372,191 | -0.01(-0.05%) |
May 10, 2018 | 15.24 | 15.46 | 15.17 | 15.34 | 10,164,980 | +0.09(+0.57%) |
May 09, 2018 | 15.10 | 15.40 | 15.07 | 15.25 | 11,467,080 | +0.20(+1.32%) |
May 08, 2018 | 14.91 | 15.21 | 14.85 | 15.05 | 12,918,433 | +0.17(+1.17%) |
May 07, 2018 | 14.88 | 14.97 | 14.74 | 14.88 | 10,336,060 | +0.02(+0.16%) |
May 04, 2018 | 14.49 | 14.95 | 14.42 | 14.85 | 12,933,011 | +0.24(+1.63%) |
May 03, 2018 | 14.64 | 14.73 | 14.38 | 14.62 | 13,445,348 | -0.10(-0.70%) |
May 02, 2018 | 14.82 | 14.93 | 14.66 | 14.72 | 14,427,250 | -0.16(-1.07%) |
May 01, 2018 | 14.80 | 14.94 | 14.64 | 14.88 | 11,727,037 | +0.04(+0.27%) |
Apr 30, 2018 | 15.12 | 15.23 | 14.84 | 14.84 | 12,589,580 | -0.24(-1.58%) |
Apr 27, 2018 | 14.89 | 15.10 | 14.87 | 15.08 | 11,162,496 | +0.15(+1.01%) |
Apr 26, 2018 | 14.99 | 15.07 | 14.86 | 14.92 | 13,859,896 | -0.17(-1.10%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.81 | 15.09 | 17,399,410 | +0.12(+0.79%) |
Apr 24, 2018 | 15.08 | 15.26 | 14.78 | 14.97 | 20,033,094 | +0.01(+0.05%) |
Apr 23, 2018 | 15.04 | 15.13 | 14.77 | 14.96 | 19,601,080 | -0.02(-0.16%) |
Apr 20, 2018 | 14.27 | 14.99 | 14.27 | 14.99 | 23,883,600 | +0.59(+4.08%) |
Apr 19, 2018 | 14.25 | 14.45 | 14.18 | 14.40 | 25,064,894 | +0.19(+1.34%) |
Apr 18, 2018 | 14.31 | 14.42 | 14.12 | 14.21 | 19,175,720 | -0.03(-0.22%) |
Apr 17, 2018 | 14.77 | 14.77 | 14.14 | 14.24 | 18,977,788 | -0.41(-2.82%) |
Apr 16, 2018 | 14.83 | 14.83 | 14.50 | 14.65 | 13,297,183 | -0.03(-0.22%) |
Apr 13, 2018 | 15.16 | 15.19 | 14.60 | 14.69 | 13,462,770 | -0.37(-2.48%) |
Apr 12, 2018 | 14.77 | 15.15 | 14.72 | 15.06 | 13,490,164 | +0.44(+3.04%) |
Apr 11, 2018 | 14.62 | 14.79 | 14.53 | 14.62 | 12,613,847 | -0.14(-0.97%) |
Apr 10, 2018 | 14.85 | 14.88 | 14.67 | 14.76 | 13,102,915 | +0.17(+1.20%) |
Apr 09, 2018 | 14.60 | 14.95 | 14.58 | 14.58 | 12,497,956 | +0.12(+0.82%) |
Apr 06, 2018 | 14.75 | 14.80 | 14.29 | 14.46 | 15,587,219 | -0.48(-3.24%) |
Apr 05, 2018 | 15.04 | 15.07 | 14.85 | 14.95 | 9,059,183 | +0.06(+0.43%) |
Apr 04, 2018 | 14.36 | 14.92 | 14.34 | 14.89 | 11,134,061 | +0.29(+1.96%) |
Apr 03, 2018 | 14.51 | 14.69 | 14.38 | 14.60 | 10,470,415 | +0.19(+1.32%) |
Apr 02, 2018 | 14.70 | 14.76 | 14.16 | 14.41 | 16,199,847 | -0.33(-2.26%) |
Mar 29, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.57 | 14.62 | 14.26 | 14.50 | 20,007,206 | -0.01(-0.05%) |
Mar 27, 2018 | 14.99 | 15.06 | 14.40 | 14.51 | 14,429,976 | -0.40(-2.71%) |
Mar 26, 2018 | 14.54 | 14.96 | 14.44 | 14.92 | 15,603,046 | +0.63(+4.39%) |
Mar 23, 2018 | 14.92 | 14.24 | 14.29 | 16,938,892 | -0.48(-3.28%) | |
Mar 22, 2018 | 15.31 | 15.36 | 14.73 | 14.77 | 15,518,118 | -0.72(-4.66%) |
Mar 21, 2018 | 15.49 | 15.73 | 15.37 | 15.50 | 8,464,096 | +0.06(+0.36%) |
Mar 20, 2018 | 15.61 | 15.67 | 15.40 | 15.44 | 12,871,907 | -0.07(-0.46%) |
Mar 19, 2018 | 15.55 | 15.62 | 15.37 | 15.51 | 13,486,626 | -0.06(-0.41%) |
Mar 16, 2018 | 15.39 | 15.64 | 15.36 | 15.58 | 28,931,086 | +0.21(+1.34%) |
Mar 15, 2018 | 15.50 | 15.51 | 15.23 | 15.37 | 12,226,602 | -0.02(-0.15%) |
Mar 14, 2018 | 15.73 | 15.73 | 15.33 | 15.39 | 13,728,801 | -0.25(-1.57%) |
Mar 13, 2018 | 15.87 | 15.88 | 15.59 | 15.64 | 10,395,123 | -0.17(-1.05%) |
Mar 12, 2018 | 15.94 | 16.04 | 15.76 | 15.81 | 10,781,427 | -0.15(-0.95%) |
Mar 09, 2018 | 15.81 | 15.98 | 15.67 | 15.96 | 13,647,119 | +0.28(+1.77%) |
Mar 08, 2018 | 15.75 | 15.82 | 15.44 | 15.68 | 9,309,453 | -0.02(-0.10%) |
Mar 07, 2018 | 15.76 | 15.50 | 15.69 | 8,368,584 | -0.02(-0.15%) | |
Mar 06, 2018 | 15.64 | 15.75 | 15.44 | 15.72 | 9,860,273 | +0.14(+0.91%) |
Mar 05, 2018 | 15.18 | 15.66 | 15.07 | 15.58 | 8,817,246 | +0.20(+1.28%) |
Mar 02, 2018 | 15.12 | 15.41 | 14.88 | 15.38 | 11,819,326 | +0.17(+1.09%) |