Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.05 | 14.18 | 13.87 | 13.89 | 5,058,983 | -0.22(-1.56%) |
May 30, 2018 | 14.15 | 14.28 | 14.03 | 14.11 | 4,083,000 | +0.00(+0.00%) |
May 29, 2018 | 13.95 | 14.15 | 13.81 | 14.11 | 3,860,657 | +0.12(+0.86%) |
May 25, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.07(+0.50%) | |
May 24, 2018 | 14.03 | 14.08 | 13.91 | 13.92 | 5,239,391 | -0.13(-0.93%) |
May 23, 2018 | 14.16 | 14.24 | 14.02 | 14.05 | 3,519,969 | -0.24(-1.68%) |
May 22, 2018 | 14.38 | 14.43 | 14.28 | 14.29 | 2,038,094 | -0.07(-0.49%) |
May 21, 2018 | 14.50 | 14.52 | 14.33 | 14.36 | 2,282,335 | +0.01(+0.07%) |
May 18, 2018 | 14.35 | 14.47 | 14.31 | 14.35 | 3,910,103 | -0.06(-0.42%) |
May 17, 2018 | 14.46 | 14.57 | 14.37 | 14.41 | 6,708,393 | -0.06(-0.41%) |
May 16, 2018 | 14.38 | 14.66 | 14.38 | 14.47 | 5,176,914 | +0.10(+0.70%) |
May 15, 2018 | 14.65 | 14.73 | 14.37 | 14.37 | 3,132,348 | -0.32(-2.18%) |
May 14, 2018 | 14.79 | 14.90 | 14.67 | 14.69 | 3,246,687 | -0.11(-0.74%) |
May 11, 2018 | 14.66 | 14.88 | 14.62 | 14.80 | 7,472,435 | +0.25(+1.72%) |
May 10, 2018 | 14.42 | 14.60 | 14.27 | 14.55 | 4,073,488 | +0.21(+1.46%) |
May 09, 2018 | 14.31 | 14.43 | 14.19 | 14.34 | 3,901,867 | +0.07(+0.49%) |
May 08, 2018 | 14.18 | 14.29 | 14.08 | 14.27 | 4,831,733 | +0.19(+1.35%) |
May 07, 2018 | 14.18 | 14.19 | 13.93 | 14.08 | 4,948,594 | -0.03(-0.21%) |
May 04, 2018 | 13.95 | 14.19 | 13.87 | 14.11 | 4,963,605 | +0.12(+0.86%) |
May 03, 2018 | 13.71 | 14.07 | 13.67 | 13.99 | 7,333,479 | +0.29(+2.12%) |
May 02, 2018 | 13.68 | 13.86 | 13.52 | 13.70 | 8,814,754 | +0.01(+0.07%) |
May 01, 2018 | 12.99 | 13.74 | 12.99 | 13.69 | 10,705,443 | +0.69(+5.31%) |
Apr 30, 2018 | 13.02 | 13.79 | 12.96 | 13.00 | 20,263,968 | -0.03(-0.23%) |
Apr 27, 2018 | 13.44 | 14.98 | 12.93 | 13.03 | 35,786,264 | -3.61(-21.69%) |
Apr 26, 2018 | 16.70 | 16.84 | 16.55 | 16.64 | 9,526,505 | +0.05(+0.30%) |
Apr 25, 2018 | 16.72 | 16.79 | 16.54 | 16.59 | 3,861,965 | -0.17(-1.01%) |
Apr 24, 2018 | 17.28 | 17.33 | 16.64 | 16.76 | 5,465,753 | -0.27(-1.59%) |
Apr 23, 2018 | 17.19 | 17.19 | 16.82 | 17.03 | 4,173,061 | -0.19(-1.10%) |
Apr 20, 2018 | 17.30 | 17.39 | 17.07 | 17.22 | 4,280,062 | +0.05(+0.29%) |
Apr 19, 2018 | 17.29 | 17.44 | 17.09 | 17.17 | 2,250,661 | -0.29(-1.66%) |
Apr 18, 2018 | 17.26 | 17.50 | 17.20 | 17.46 | 4,063,478 | +0.23(+1.33%) |
Apr 17, 2018 | 17.24 | 17.34 | 17.10 | 17.23 | 4,626,486 | +0.20(+1.17%) |
Apr 16, 2018 | 17.03 | 17.07 | 16.79 | 17.03 | 3,716,465 | +0.16(+0.95%) |
Apr 13, 2018 | 16.80 | 17.02 | 16.75 | 16.87 | 3,862,587 | +0.13(+0.78%) |
Apr 12, 2018 | 16.59 | 16.77 | 16.55 | 16.74 | 2,058,798 | +0.28(+1.70%) |
Apr 11, 2018 | 16.34 | 16.58 | 16.31 | 16.46 | 2,504,542 | +0.01(+0.06%) |
Apr 10, 2018 | 16.33 | 16.51 | 16.28 | 16.45 | 2,609,489 | +0.41(+2.56%) |
Apr 09, 2018 | 16.14 | 16.36 | 16.04 | 16.04 | 2,075,630 | +0.05(+0.31%) |
Apr 06, 2018 | 16.22 | 16.40 | 15.90 | 15.99 | 1,696,278 | -0.40(-2.44%) |
Apr 05, 2018 | 16.48 | 16.57 | 16.33 | 16.39 | 2,567,234 | -0.03(-0.18%) |
Apr 04, 2018 | 16.21 | 16.47 | 16.07 | 16.42 | 3,594,243 | +0.01(+0.06%) |
Apr 03, 2018 | 16.00 | 16.43 | 16.00 | 16.41 | 5,854,651 | +0.42(+2.63%) |
Apr 02, 2018 | 16.16 | 16.30 | 15.89 | 15.99 | 4,329,914 | -0.34(-2.08%) |
Mar 29, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 16.64 | 16.65 | 16.19 | 16.31 | 3,131,570 | -0.35(-2.10%) |
Mar 27, 2018 | 17.31 | 17.31 | 16.60 | 16.66 | 4,011,396 | -0.32(-1.88%) |
Mar 26, 2018 | 16.91 | 16.99 | 16.48 | 16.98 | 5,606,755 | +0.32(+1.92%) |
Mar 23, 2018 | 17.36 | 17.43 | 16.66 | 16.66 | 3,714,341 | -0.74(-4.25%) |
Mar 22, 2018 | 17.83 | 17.83 | 17.38 | 17.40 | 4,642,725 | -0.54(-3.01%) |
Mar 21, 2018 | 17.84 | 18.16 | 17.72 | 17.94 | 6,710,012 | +0.11(+0.62%) |
Mar 20, 2018 | 17.90 | 17.93 | 17.65 | 17.83 | 5,381,119 | -0.04(-0.22%) |
Mar 19, 2018 | 18.17 | 18.25 | 17.71 | 17.87 | 4,332,880 | -0.46(-2.51%) |
Mar 16, 2018 | 18.19 | 18.39 | 18.17 | 18.33 | 2,766,553 | +0.15(+0.83%) |
Mar 15, 2018 | 18.45 | 18.49 | 18.08 | 18.18 | 4,835,556 | -0.21(-1.14%) |
Mar 14, 2018 | 18.94 | 18.99 | 18.33 | 18.39 | 7,791,547 | -0.41(-2.18%) |
Mar 13, 2018 | 18.93 | 19.00 | 18.74 | 18.80 | 2,690,393 | -0.12(-0.63%) |
Mar 12, 2018 | 19.00 | 19.09 | 18.73 | 18.92 | 3,692,062 | -0.01(-0.05%) |
Mar 09, 2018 | 18.75 | 18.96 | 18.61 | 18.93 | 3,884,951 | +0.30(+1.61%) |
Mar 08, 2018 | 18.68 | 18.73 | 18.42 | 18.63 | 5,625,713 | +0.08(+0.43%) |
Mar 07, 2018 | 18.62 | 18.55 | 8,988,506 | +0.25(+1.37%) | ||
Mar 06, 2018 | 18.29 | 18.39 | 18.13 | 18.30 | 2,503,201 | +0.18(+0.99%) |
Mar 05, 2018 | 18.09 | 18.23 | 17.89 | 18.12 | 4,182,060 | -0.14(-0.77%) |
Mar 02, 2018 | 17.68 | 18.27 | 17.60 | 18.26 | 3,049,898 | +0.37(+2.07%) |