Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.79 | 14.85 | 14.61 | 14.66 | 11,902,322 | -0.16(-1.07%) |
May 30, 2018 | 14.68 | 14.91 | 14.55 | 14.82 | 13,591,746 | +0.34(+2.34%) |
May 29, 2018 | 14.95 | 14.95 | 14.33 | 14.48 | 15,299,569 | -0.63(-4.19%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.13 | 15.34 | 14.91 | 15.32 | 13,272,437 | +0.13(+0.89%) |
May 23, 2018 | 15.31 | 15.40 | 15.06 | 15.19 | 12,399,052 | -0.26(-1.70%) |
May 22, 2018 | 15.36 | 15.58 | 15.28 | 15.45 | 11,002,408 | +0.15(+0.98%) |
May 21, 2018 | 15.23 | 15.38 | 15.20 | 15.30 | 9,295,813 | +0.12(+0.79%) |
May 18, 2018 | 15.48 | 15.49 | 15.13 | 15.18 | 12,831,521 | -0.29(-1.89%) |
May 17, 2018 | 15.24 | 15.49 | 15.16 | 15.47 | 8,286,256 | +0.22(+1.43%) |
May 16, 2018 | 15.30 | 15.40 | 15.22 | 15.25 | 9,247,995 | -0.09(-0.59%) |
May 15, 2018 | 15.11 | 15.45 | 15.10 | 15.34 | 10,500,246 | +0.23(+1.54%) |
May 14, 2018 | 15.23 | 15.27 | 15.08 | 15.11 | 8,653,026 | -0.08(-0.49%) |
May 11, 2018 | 15.20 | 15.29 | 15.12 | 15.19 | 8,925,452 | -0.01(-0.10%) |
May 10, 2018 | 15.07 | 15.31 | 14.99 | 15.20 | 8,355,192 | +0.16(+1.10%) |
May 09, 2018 | 14.94 | 15.14 | 14.87 | 15.04 | 8,674,989 | +0.20(+1.36%) |
May 08, 2018 | 14.81 | 15.10 | 14.73 | 14.83 | 11,995,042 | +0.04(+0.30%) |
May 07, 2018 | 14.80 | 14.89 | 14.65 | 14.79 | 9,505,517 | +0.02(+0.15%) |
May 04, 2018 | 14.39 | 14.84 | 14.29 | 14.77 | 9,333,590 | +0.25(+1.70%) |
May 03, 2018 | 14.74 | 14.76 | 14.32 | 14.52 | 16,405,067 | -0.29(-1.97%) |
May 02, 2018 | 14.86 | 15.05 | 14.78 | 14.81 | 9,866,526 | -0.11(-0.75%) |
May 01, 2018 | 14.91 | 14.96 | 14.71 | 14.92 | 10,751,015 | -0.01(-0.05%) |
Apr 30, 2018 | 15.31 | 15.44 | 14.93 | 14.93 | 11,831,997 | -0.37(-2.40%) |
Apr 27, 2018 | 15.17 | 15.38 | 15.15 | 15.30 | 11,787,200 | +0.09(+0.59%) |
Apr 26, 2018 | 15.13 | 15.30 | 15.06 | 15.21 | 12,086,189 | +0.04(+0.30%) |
Apr 25, 2018 | 14.98 | 15.30 | 14.88 | 15.16 | 11,275,572 | +0.12(+0.80%) |
Apr 24, 2018 | 15.16 | 15.36 | 14.90 | 15.04 | 13,918,179 | +0.15(+1.01%) |
Apr 23, 2018 | 14.90 | 14.98 | 14.80 | 14.89 | 13,969,156 | +0.01(+0.05%) |
Apr 20, 2018 | 14.74 | 14.99 | 14.71 | 14.89 | 15,618,154 | +0.23(+1.59%) |
Apr 19, 2018 | 14.06 | 14.80 | 14.03 | 14.65 | 19,600,734 | +0.51(+3.60%) |
Apr 18, 2018 | 14.26 | 14.42 | 14.08 | 14.14 | 15,396,530 | -0.07(-0.47%) |
Apr 17, 2018 | 14.59 | 14.59 | 14.08 | 14.21 | 17,859,388 | -0.28(-1.97%) |
Apr 16, 2018 | 14.55 | 14.59 | 14.34 | 14.50 | 8,917,770 | +0.07(+0.52%) |
Apr 13, 2018 | 15.01 | 15.02 | 14.32 | 14.42 | 17,314,510 | -0.46(-3.07%) |
Apr 12, 2018 | 14.70 | 14.98 | 14.68 | 14.88 | 9,825,504 | +0.29(+2.00%) |
Apr 11, 2018 | 14.53 | 14.77 | 14.52 | 14.59 | 9,428,060 | -0.13(-0.87%) |
Apr 10, 2018 | 14.59 | 14.77 | 14.52 | 14.71 | 11,849,540 | +0.33(+2.29%) |
Apr 09, 2018 | 14.39 | 14.73 | 14.37 | 14.38 | 9,292,169 | +0.07(+0.52%) |
Apr 06, 2018 | 14.66 | 14.68 | 14.11 | 14.31 | 13,754,820 | -0.49(-3.29%) |
Apr 05, 2018 | 14.83 | 14.88 | 14.66 | 14.80 | 14,439,212 | +0.05(+0.36%) |
Apr 04, 2018 | 14.29 | 14.78 | 14.26 | 14.74 | 8,659,262 | +0.17(+1.18%) |
Apr 03, 2018 | 14.31 | 14.61 | 14.28 | 14.57 | 12,087,720 | +0.31(+2.15%) |
Apr 02, 2018 | 14.66 | 14.76 | 14.08 | 14.26 | 14,972,516 | -0.39(-2.66%) |
Mar 29, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.49 | 14.57 | 14.24 | 14.44 | 14,233,948 | +0.00(+0.00%) |
Mar 27, 2018 | 15.00 | 15.03 | 14.29 | 14.44 | 15,326,573 | -0.49(-3.31%) |
Mar 26, 2018 | 14.63 | 14.98 | 14.50 | 14.94 | 14,710,971 | +0.67(+4.67%) |
Mar 23, 2018 | 15.00 | 15.13 | 14.24 | 14.27 | 20,254,912 | -0.73(-4.90%) |
Mar 22, 2018 | 15.49 | 15.58 | 14.97 | 15.01 | 12,568,167 | -0.71(-4.53%) |
Mar 21, 2018 | 15.70 | 15.91 | 15.56 | 15.72 | 8,912,547 | +0.03(+0.19%) |
Mar 20, 2018 | 15.71 | 15.81 | 15.63 | 15.69 | 7,304,920 | +0.01(+0.05%) |
Mar 19, 2018 | 15.73 | 15.79 | 15.50 | 15.68 | 10,586,275 | -0.03(-0.19%) |
Mar 16, 2018 | 15.73 | 15.83 | 15.62 | 15.71 | 19,667,186 | +0.04(+0.24%) |
Mar 15, 2018 | 15.76 | 15.81 | 15.61 | 15.67 | 8,772,166 | -0.01(-0.05%) |
Mar 14, 2018 | 16.09 | 16.12 | 15.64 | 15.68 | 17,127,444 | -0.33(-2.06%) |
Mar 13, 2018 | 16.40 | 16.43 | 15.95 | 16.01 | 17,407,984 | -0.33(-2.02%) |
Mar 12, 2018 | 16.60 | 16.79 | 16.32 | 16.34 | 13,050,020 | -0.26(-1.58%) |
Mar 09, 2018 | 16.51 | 16.60 | 16.37 | 16.60 | 10,028,394 | +0.25(+1.56%) |
Mar 08, 2018 | 16.51 | 16.57 | 16.09 | 16.35 | 12,610,783 | -0.12(-0.73%) |
Mar 07, 2018 | 16.54 | 16.47 | 12,343,510 | +0.20(+1.24%) | ||
Mar 06, 2018 | 16.16 | 16.29 | 15.88 | 16.27 | 11,377,542 | +0.19(+1.17%) |
Mar 05, 2018 | 15.77 | 16.17 | 15.66 | 16.08 | 12,225,080 | +0.08(+0.52%) |
Mar 02, 2018 | 15.65 | 16.06 | 15.41 | 16.00 | 17,371,072 | +0.25(+1.62%) |