Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.28 | 15.30 | 14.89 | 15.00 | 5,770,709 | -0.30(-1.99%) |
May 30, 2018 | 15.09 | 15.34 | 15.04 | 15.30 | 6,277,477 | +0.23(+1.53%) |
May 29, 2018 | 14.89 | 15.09 | 14.85 | 15.07 | 4,442,421 | +0.11(+0.71%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 14.91 | 15.07 | 14.82 | 14.98 | 4,638,975 | +0.07(+0.50%) |
May 23, 2018 | 14.92 | 15.09 | 14.89 | 14.91 | 4,604,426 | -0.09(-0.60%) |
May 22, 2018 | 14.97 | 15.19 | 14.94 | 15.00 | 8,442,887 | +0.09(+0.61%) |
May 21, 2018 | 15.14 | 15.27 | 14.88 | 14.91 | 12,367,487 | -0.21(-1.41%) |
May 18, 2018 | 15.15 | 15.42 | 14.92 | 15.12 | 13,389,414 | +0.20(+1.32%) |
May 17, 2018 | 14.40 | 15.01 | 14.30 | 14.92 | 14,414,314 | +0.36(+2.49%) |
May 16, 2018 | 14.33 | 14.63 | 14.23 | 14.56 | 10,807,337 | +0.35(+2.49%) |
May 15, 2018 | 13.75 | 14.27 | 13.75 | 14.21 | 9,794,454 | +0.44(+3.17%) |
May 14, 2018 | 13.69 | 14.02 | 13.69 | 13.77 | 9,169,059 | +0.13(+0.96%) |
May 11, 2018 | 13.52 | 13.73 | 13.41 | 13.64 | 5,175,906 | +0.12(+0.90%) |
May 10, 2018 | 13.50 | 13.58 | 13.39 | 13.52 | 3,802,894 | +0.02(+0.12%) |
May 09, 2018 | 13.64 | 13.71 | 13.44 | 13.50 | 5,293,353 | -0.15(-1.13%) |
May 08, 2018 | 13.70 | 13.73 | 13.55 | 13.65 | 6,193,293 | -0.07(-0.53%) |
May 07, 2018 | 13.68 | 13.80 | 13.46 | 13.73 | 8,172,509 | +0.02(+0.18%) |
May 04, 2018 | 13.49 | 13.79 | 13.35 | 13.70 | 10,203,722 | +0.24(+1.82%) |
May 03, 2018 | 14.02 | 14.02 | 13.39 | 13.46 | 14,440,282 | -0.63(-4.46%) |
May 02, 2018 | 14.05 | 14.36 | 13.87 | 14.09 | 13,383,104 | -0.37(-2.54%) |
May 01, 2018 | 15.57 | 15.57 | 14.03 | 14.45 | 19,828,760 | -0.60(-4.01%) |
Apr 30, 2018 | 15.29 | 15.42 | 14.93 | 15.06 | 11,389,906 | -0.17(-1.12%) |
Apr 27, 2018 | 14.93 | 15.31 | 14.93 | 15.23 | 6,116,033 | +0.33(+2.24%) |
Apr 26, 2018 | 14.67 | 14.91 | 14.43 | 14.89 | 9,191,637 | +0.21(+1.44%) |
Apr 25, 2018 | 14.77 | 14.77 | 14.52 | 14.68 | 4,926,652 | -0.11(-0.72%) |
Apr 24, 2018 | 14.88 | 15.08 | 14.72 | 14.79 | 8,977,569 | -0.07(-0.44%) |
Apr 23, 2018 | 14.43 | 15.06 | 14.38 | 14.85 | 13,274,675 | +0.82(+5.87%) |
Apr 20, 2018 | 14.39 | 14.47 | 13.99 | 14.03 | 7,676,432 | -0.33(-2.33%) |
Apr 19, 2018 | 14.59 | 14.65 | 14.20 | 14.36 | 12,007,370 | -0.24(-1.62%) |
Apr 18, 2018 | 14.99 | 15.00 | 14.53 | 14.60 | 9,808,255 | -0.37(-2.45%) |
Apr 17, 2018 | 14.83 | 15.07 | 14.69 | 14.97 | 8,482,990 | +0.25(+1.72%) |
Apr 16, 2018 | 14.87 | 14.89 | 14.63 | 14.71 | 16,257,343 | -0.07(-0.44%) |
Apr 13, 2018 | 15.23 | 15.29 | 14.68 | 14.78 | 8,307,886 | -0.35(-2.32%) |
Apr 12, 2018 | 15.40 | 15.44 | 15.06 | 15.13 | 5,009,243 | -0.18(-1.17%) |
Apr 11, 2018 | 15.20 | 15.45 | 15.16 | 15.31 | 4,209,781 | -0.02(-0.16%) |
Apr 10, 2018 | 15.36 | 15.51 | 15.24 | 15.33 | 10,018,469 | +0.19(+1.24%) |
Apr 09, 2018 | 15.41 | 15.46 | 15.02 | 15.15 | 10,121,585 | -0.24(-1.59%) |
Apr 06, 2018 | 15.50 | 15.69 | 15.28 | 15.39 | 6,426,346 | -0.28(-1.77%) |
Apr 05, 2018 | 15.52 | 15.76 | 15.48 | 15.67 | 7,568,879 | +0.19(+1.21%) |
Apr 04, 2018 | 14.80 | 15.51 | 14.78 | 15.48 | 5,390,272 | +0.51(+3.43%) |
Apr 03, 2018 | 14.83 | 15.03 | 14.67 | 14.97 | 4,430,275 | +0.15(+0.99%) |
Apr 02, 2018 | 14.89 | 14.98 | 14.63 | 14.82 | 7,263,267 | -0.20(-1.30%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.03(+0.22%) | |
Mar 28, 2018 | 15.41 | 15.53 | 14.92 | 14.98 | 8,903,696 | -0.33(-2.18%) |
Mar 27, 2018 | 15.29 | 15.63 | 15.17 | 15.32 | 4,915,633 | +0.00(+0.00%) |
Mar 26, 2018 | 15.26 | 15.33 | 15.02 | 15.32 | 5,425,463 | +0.29(+1.95%) |
Mar 23, 2018 | 15.24 | 15.41 | 14.90 | 15.02 | 5,540,983 | -0.13(-0.86%) |
Mar 22, 2018 | 15.36 | 15.49 | 15.11 | 15.15 | 5,380,844 | -0.33(-2.11%) |
Mar 21, 2018 | 15.62 | 15.77 | 15.47 | 15.48 | 5,733,936 | -0.11(-0.73%) |
Mar 20, 2018 | 15.82 | 15.97 | 15.42 | 15.60 | 11,148,240 | -0.20(-1.29%) |
Mar 19, 2018 | 16.03 | 16.08 | 15.71 | 15.80 | 3,622,312 | -0.26(-1.62%) |
Mar 16, 2018 | 15.85 | 16.18 | 15.85 | 16.06 | 5,578,606 | +0.22(+1.39%) |
Mar 15, 2018 | 15.90 | 16.03 | 15.75 | 15.84 | 5,220,537 | +0.04(+0.26%) |
Mar 14, 2018 | 16.17 | 16.20 | 15.69 | 15.80 | 4,341,180 | -0.32(-1.97%) |
Mar 13, 2018 | 16.49 | 16.51 | 16.09 | 16.12 | 4,501,717 | -0.31(-1.89%) |
Mar 12, 2018 | 16.30 | 16.52 | 16.28 | 16.43 | 5,248,324 | +0.11(+0.70%) |
Mar 09, 2018 | 16.08 | 16.32 | 15.79 | 16.31 | 7,188,663 | +0.38(+2.40%) |
Mar 08, 2018 | 16.66 | 16.66 | 15.82 | 15.93 | 5,983,751 | -0.70(-4.22%) |
Mar 07, 2018 | 16.68 | 16.63 | 5,988,985 | +0.07(+0.39%) | ||
Mar 06, 2018 | 16.57 | 16.76 | 16.44 | 16.57 | 6,063,557 | +0.02(+0.15%) |
Mar 05, 2018 | 16.16 | 16.77 | 16.06 | 16.54 | 11,708,185 | +0.24(+1.50%) |
Mar 02, 2018 | 15.76 | 16.35 | 15.68 | 16.30 | 6,665,731 | +0.39(+2.46%) |