Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.41 | 14.48 | 14.25 | 14.29 | 16,192,090 | -0.14(-0.98%) |
May 30, 2018 | 14.47 | 14.55 | 14.32 | 14.43 | 13,789,627 | +0.24(+1.71%) |
May 29, 2018 | 14.74 | 14.74 | 14.11 | 14.19 | 17,737,630 | -0.71(-4.73%) |
May 25, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.01 | 15.03 | 14.74 | 15.00 | 11,031,917 | -0.05(-0.31%) |
May 23, 2018 | 15.15 | 15.24 | 14.92 | 15.05 | 15,497,109 | -0.20(-1.29%) |
May 22, 2018 | 15.01 | 15.36 | 15.01 | 15.24 | 13,407,003 | +0.24(+1.57%) |
May 21, 2018 | 15.05 | 15.11 | 15.00 | 15.01 | 11,929,584 | +0.02(+0.10%) |
May 18, 2018 | 15.09 | 15.14 | 14.97 | 14.99 | 11,176,275 | -0.15(-0.98%) |
May 17, 2018 | 15.12 | 15.17 | 14.97 | 15.14 | 10,342,045 | +0.02(+0.10%) |
May 16, 2018 | 15.15 | 15.20 | 15.05 | 15.12 | 9,331,653 | -0.07(-0.46%) |
May 15, 2018 | 15.09 | 15.24 | 15.04 | 15.19 | 17,046,884 | +0.15(+0.99%) |
May 14, 2018 | 15.19 | 15.20 | 14.99 | 15.05 | 11,419,992 | -0.09(-0.62%) |
May 11, 2018 | 15.20 | 15.27 | 15.08 | 15.14 | 12,527,572 | -0.01(-0.05%) |
May 10, 2018 | 15.05 | 15.26 | 14.98 | 15.15 | 10,292,641 | +0.09(+0.57%) |
May 09, 2018 | 14.91 | 15.21 | 14.88 | 15.06 | 11,611,094 | +0.20(+1.32%) |
May 08, 2018 | 14.72 | 15.03 | 14.66 | 14.87 | 13,080,674 | +0.17(+1.17%) |
May 07, 2018 | 14.69 | 14.79 | 14.56 | 14.69 | 10,465,870 | +0.02(+0.16%) |
May 04, 2018 | 14.31 | 14.76 | 14.25 | 14.67 | 13,095,436 | +0.24(+1.63%) |
May 03, 2018 | 14.46 | 14.54 | 14.20 | 14.43 | 13,614,207 | -0.10(-0.70%) |
May 02, 2018 | 14.64 | 14.75 | 14.48 | 14.54 | 14,608,440 | -0.16(-1.07%) |
May 01, 2018 | 14.61 | 14.75 | 14.46 | 14.69 | 11,874,315 | +0.04(+0.27%) |
Apr 30, 2018 | 14.93 | 15.04 | 14.65 | 14.65 | 12,747,691 | -0.24(-1.58%) |
Apr 27, 2018 | 14.70 | 14.91 | 14.68 | 14.89 | 11,302,685 | +0.15(+1.01%) |
Apr 26, 2018 | 14.80 | 14.88 | 14.68 | 14.74 | 14,033,961 | -0.16(-1.10%) |
Apr 25, 2018 | 14.80 | 15.02 | 14.63 | 14.90 | 17,617,928 | +0.12(+0.79%) |
Apr 24, 2018 | 14.89 | 15.07 | 14.60 | 14.79 | 20,284,688 | +0.01(+0.05%) |
Apr 23, 2018 | 14.86 | 14.94 | 14.59 | 14.78 | 19,847,248 | -0.02(-0.16%) |
Apr 20, 2018 | 14.10 | 14.80 | 14.10 | 14.80 | 24,183,552 | +0.58(+4.08%) |
Apr 19, 2018 | 14.07 | 14.27 | 14.00 | 14.22 | 25,379,682 | +0.19(+1.34%) |
Apr 18, 2018 | 14.14 | 14.25 | 13.95 | 14.03 | 19,416,546 | -0.03(-0.22%) |
Apr 17, 2018 | 14.59 | 14.59 | 13.96 | 14.07 | 19,216,128 | -0.41(-2.82%) |
Apr 16, 2018 | 14.65 | 14.65 | 14.32 | 14.47 | 13,464,181 | -0.03(-0.22%) |
Apr 13, 2018 | 14.97 | 15.01 | 14.42 | 14.50 | 13,631,847 | -0.37(-2.48%) |
Apr 12, 2018 | 14.58 | 14.97 | 14.54 | 14.87 | 13,659,585 | +0.44(+3.04%) |
Apr 11, 2018 | 14.43 | 14.61 | 14.35 | 14.43 | 12,772,263 | -0.14(-0.97%) |
Apr 10, 2018 | 14.67 | 14.69 | 14.49 | 14.58 | 13,267,473 | +0.17(+1.20%) |
Apr 09, 2018 | 14.42 | 14.76 | 14.40 | 14.40 | 12,654,916 | +0.12(+0.82%) |
Apr 06, 2018 | 14.57 | 14.61 | 14.12 | 14.29 | 15,782,977 | -0.48(-3.24%) |
Apr 05, 2018 | 14.85 | 14.88 | 14.67 | 14.76 | 9,172,956 | +0.06(+0.43%) |
Apr 04, 2018 | 14.18 | 14.73 | 14.16 | 14.70 | 11,273,892 | +0.28(+1.96%) |
Apr 03, 2018 | 14.33 | 14.50 | 14.20 | 14.42 | 10,601,912 | +0.19(+1.32%) |
Apr 02, 2018 | 14.52 | 14.58 | 13.99 | 14.23 | 16,403,299 | -0.33(-2.26%) |
Mar 29, 2018 | 14.56 | 14.56 | 14.56 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.39 | 14.43 | 14.08 | 14.32 | 20,258,474 | -0.01(-0.05%) |
Mar 27, 2018 | 14.80 | 14.87 | 14.22 | 14.33 | 14,611,200 | -0.40(-2.71%) |
Mar 26, 2018 | 14.36 | 14.78 | 14.26 | 14.73 | 15,799,003 | +0.62(+4.39%) |
Mar 23, 2018 | 14.74 | 14.07 | 14.11 | 17,151,626 | -0.48(-3.28%) | |
Mar 22, 2018 | 15.12 | 15.17 | 14.55 | 14.59 | 15,713,008 | -0.71(-4.66%) |
Mar 21, 2018 | 15.30 | 15.53 | 15.18 | 15.30 | 8,570,396 | +0.05(+0.36%) |
Mar 20, 2018 | 15.41 | 15.48 | 15.21 | 15.25 | 13,033,564 | -0.07(-0.46%) |
Mar 19, 2018 | 15.36 | 15.42 | 15.18 | 15.32 | 13,656,003 | -0.06(-0.41%) |
Mar 16, 2018 | 15.20 | 15.44 | 15.17 | 15.38 | 29,294,428 | +0.20(+1.34%) |
Mar 15, 2018 | 15.30 | 15.32 | 15.04 | 15.18 | 12,380,154 | -0.02(-0.15%) |
Mar 14, 2018 | 15.53 | 15.53 | 15.14 | 15.20 | 13,901,220 | -0.24(-1.57%) |
Mar 13, 2018 | 15.67 | 15.69 | 15.40 | 15.44 | 10,525,674 | -0.16(-1.05%) |
Mar 12, 2018 | 15.74 | 15.84 | 15.56 | 15.61 | 10,916,829 | -0.15(-0.94%) |
Mar 09, 2018 | 15.61 | 15.78 | 15.48 | 15.76 | 13,818,512 | +0.27(+1.77%) |
Mar 08, 2018 | 15.55 | 15.63 | 15.25 | 15.48 | 9,426,370 | -0.02(-0.10%) |
Mar 07, 2018 | 15.56 | 15.31 | 15.50 | 8,473,685 | -0.02(-0.15%) | |
Mar 06, 2018 | 15.45 | 15.55 | 15.25 | 15.52 | 9,984,107 | +0.14(+0.91%) |
Mar 05, 2018 | 14.99 | 15.47 | 14.89 | 15.38 | 8,927,981 | +0.20(+1.28%) |
Mar 02, 2018 | 14.93 | 15.22 | 14.69 | 15.19 | 11,967,763 | +0.16(+1.09%) |