Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.80 | 15.89 | 15.60 | 15.66 | 3,945,654 | -0.15(-0.96%) |
May 30, 2018 | 15.79 | 15.93 | 15.69 | 15.81 | 3,710,807 | +0.17(+1.09%) |
May 29, 2018 | 15.65 | 15.91 | 15.50 | 15.64 | 3,189,987 | -0.13(-0.84%) |
May 25, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.15(+0.97%) | |
May 24, 2018 | 15.59 | 15.78 | 15.50 | 15.62 | 3,175,611 | -0.04(-0.24%) |
May 23, 2018 | 15.57 | 15.67 | 15.40 | 15.66 | 3,445,762 | +0.14(+0.92%) |
May 22, 2018 | 15.48 | 15.67 | 15.45 | 15.51 | 4,357,138 | +0.19(+1.24%) |
May 21, 2018 | 15.41 | 15.50 | 15.18 | 15.32 | 3,776,258 | +0.14(+0.94%) |
May 18, 2018 | 15.31 | 15.43 | 15.09 | 15.18 | 6,674,955 | -0.31(-2.03%) |
May 17, 2018 | 15.61 | 15.68 | 15.33 | 15.49 | 5,006,574 | -0.22(-1.39%) |
May 16, 2018 | 15.52 | 15.76 | 15.45 | 15.71 | 4,853,436 | +0.26(+1.66%) |
May 15, 2018 | 15.45 | 15.53 | 15.36 | 15.46 | 2,913,947 | -0.09(-0.55%) |
May 14, 2018 | 15.57 | 15.85 | 15.49 | 15.54 | 4,435,815 | +0.14(+0.93%) |
May 11, 2018 | 15.51 | 15.67 | 15.31 | 15.40 | 3,030,887 | -0.16(-1.04%) |
May 10, 2018 | 15.36 | 15.58 | 15.33 | 15.56 | 4,191,465 | +0.29(+1.87%) |
May 09, 2018 | 14.93 | 15.34 | 14.91 | 15.28 | 5,453,355 | +0.37(+2.49%) |
May 08, 2018 | 14.83 | 15.01 | 14.77 | 14.91 | 4,639,096 | +0.06(+0.38%) |
May 07, 2018 | 14.74 | 14.99 | 14.68 | 14.85 | 5,164,187 | +0.21(+1.43%) |
May 04, 2018 | 14.24 | 14.74 | 14.15 | 14.64 | 5,175,271 | +0.28(+1.92%) |
May 03, 2018 | 14.09 | 14.42 | 13.97 | 14.36 | 6,898,914 | +0.14(+1.00%) |
May 02, 2018 | 14.20 | 14.41 | 14.12 | 14.22 | 6,728,135 | +0.10(+0.67%) |
May 01, 2018 | 13.83 | 14.15 | 13.71 | 14.13 | 6,328,616 | +0.26(+1.85%) |
Apr 30, 2018 | 14.51 | 14.54 | 13.84 | 13.87 | 9,255,652 | -0.52(-3.64%) |
Apr 27, 2018 | 15.31 | 15.49 | 14.35 | 14.39 | 12,024,112 | -0.99(-6.43%) |
Apr 26, 2018 | 15.40 | 15.51 | 15.25 | 15.38 | 7,076,293 | +0.21(+1.38%) |
Apr 25, 2018 | 15.20 | 15.41 | 14.95 | 15.17 | 6,306,534 | +0.09(+0.57%) |
Apr 24, 2018 | 15.55 | 15.57 | 14.93 | 15.09 | 5,408,571 | -0.29(-1.92%) |
Apr 23, 2018 | 15.53 | 15.59 | 15.24 | 15.38 | 7,128,176 | -0.11(-0.74%) |
Apr 20, 2018 | 15.81 | 15.83 | 15.43 | 15.49 | 5,183,757 | -0.23(-1.45%) |
Apr 19, 2018 | 16.14 | 16.22 | 15.60 | 15.72 | 7,698,052 | -0.72(-4.40%) |
Apr 18, 2018 | 16.58 | 16.65 | 16.23 | 16.45 | 5,384,488 | -0.20(-1.20%) |
Apr 17, 2018 | 16.54 | 16.76 | 16.47 | 16.65 | 4,976,884 | +0.25(+1.51%) |
Apr 16, 2018 | 16.58 | 16.65 | 16.24 | 16.40 | 4,239,181 | -0.10(-0.63%) |
Apr 13, 2018 | 16.84 | 16.87 | 16.37 | 16.50 | 4,160,127 | -0.19(-1.14%) |
Apr 12, 2018 | 16.39 | 16.75 | 16.31 | 16.69 | 7,174,147 | +0.47(+2.87%) |
Apr 11, 2018 | 15.94 | 16.32 | 15.94 | 16.23 | 3,706,568 | +0.17(+1.07%) |
Apr 10, 2018 | 15.86 | 16.16 | 15.70 | 16.06 | 4,612,814 | +0.61(+3.94%) |
Apr 09, 2018 | 15.68 | 15.90 | 15.44 | 15.45 | 4,640,347 | -0.05(-0.31%) |
Apr 06, 2018 | 15.64 | 15.82 | 15.38 | 15.49 | 5,520,788 | -0.37(-2.34%) |
Apr 05, 2018 | 16.25 | 16.28 | 15.76 | 15.87 | 5,223,742 | -0.25(-1.53%) |
Apr 04, 2018 | 15.36 | 16.15 | 15.32 | 16.11 | 5,873,643 | +0.27(+1.68%) |
Apr 03, 2018 | 15.61 | 15.88 | 15.47 | 15.85 | 5,170,064 | +0.42(+2.71%) |
Apr 02, 2018 | 16.02 | 16.09 | 15.24 | 15.43 | 6,253,638 | -0.70(-4.36%) |
Mar 29, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.32(+2.05%) | |
Mar 28, 2018 | 16.25 | 16.33 | 15.73 | 15.81 | 6,990,268 | -0.40(-2.46%) |
Mar 27, 2018 | 17.25 | 17.25 | 16.09 | 16.21 | 7,805,421 | -0.88(-5.14%) |
Mar 26, 2018 | 16.65 | 17.10 | 16.50 | 17.09 | 6,211,754 | +0.79(+4.87%) |
Mar 23, 2018 | 16.71 | 16.77 | 16.28 | 16.29 | 8,663,235 | -0.41(-2.43%) |
Mar 22, 2018 | 17.01 | 17.18 | 16.61 | 16.70 | 6,792,885 | -0.54(-3.12%) |
Mar 21, 2018 | 17.20 | 17.46 | 17.07 | 17.24 | 4,371,030 | +0.06(+0.33%) |
Mar 20, 2018 | 16.98 | 17.24 | 16.92 | 17.18 | 4,682,717 | +0.20(+1.17%) |
Mar 19, 2018 | 17.51 | 17.55 | 16.60 | 16.98 | 12,039,521 | -0.60(-3.39%) |
Mar 16, 2018 | 17.50 | 17.69 | 17.26 | 17.58 | 14,092,604 | +0.18(+1.03%) |
Mar 15, 2018 | 17.47 | 17.62 | 17.31 | 17.40 | 5,137,091 | -0.05(-0.27%) |
Mar 14, 2018 | 17.39 | 17.58 | 17.23 | 17.45 | 5,022,777 | +0.12(+0.71%) |
Mar 13, 2018 | 17.72 | 17.84 | 17.26 | 17.32 | 6,775,368 | -0.27(-1.56%) |
Mar 12, 2018 | 17.49 | 17.69 | 17.41 | 17.60 | 5,064,125 | +0.20(+1.14%) |
Mar 09, 2018 | 17.29 | 17.53 | 17.27 | 17.40 | 5,504,035 | +0.26(+1.49%) |
Mar 08, 2018 | 17.29 | 17.29 | 17.00 | 17.14 | 4,071,047 | +0.04(+0.22%) |
Mar 07, 2018 | 17.11 | 6,037,005 | +0.03(+0.17%) | |||
Mar 06, 2018 | 16.77 | 17.27 | 16.71 | 17.08 | 9,934,918 | +0.41(+2.44%) |
Mar 05, 2018 | 16.29 | 16.76 | 16.26 | 16.67 | 4,751,894 | +0.04(+0.23%) |
Mar 02, 2018 | 15.70 | 16.67 | 15.69 | 16.63 | 6,994,937 | +0.62(+3.90%) |