Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.13 | 17.23 | 16.65 | 16.85 | 2,416,640 | -0.27(-1.58%) |
May 30, 2018 | 16.67 | 17.28 | 16.50 | 17.12 | 2,338,205 | +0.47(+2.82%) |
May 29, 2018 | 16.33 | 16.68 | 16.23 | 16.65 | 1,993,471 | +0.15(+0.91%) |
May 25, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.06(+0.36%) | |
May 24, 2018 | 16.23 | 16.59 | 16.13 | 16.44 | 1,496,125 | +0.11(+0.67%) |
May 23, 2018 | 16.02 | 16.34 | 15.87 | 16.33 | 2,070,726 | +0.22(+1.37%) |
May 22, 2018 | 15.84 | 16.43 | 15.70 | 16.11 | 1,939,087 | +0.22(+1.38%) |
May 21, 2018 | 15.95 | 16.12 | 15.69 | 15.89 | 4,540,148 | +0.19(+1.21%) |
May 18, 2018 | 16.08 | 16.10 | 15.59 | 15.70 | 1,815,857 | -0.37(-2.30%) |
May 17, 2018 | 15.58 | 16.20 | 15.46 | 16.07 | 2,691,212 | +0.50(+3.21%) |
May 16, 2018 | 15.64 | 15.96 | 14.84 | 15.57 | 3,085,631 | -0.06(-0.38%) |
May 15, 2018 | 15.61 | 16.04 | 15.51 | 15.63 | 3,137,357 | -0.02(-0.13%) |
May 14, 2018 | 14.92 | 15.94 | 14.82 | 15.65 | 4,331,762 | +0.76(+5.10%) |
May 11, 2018 | 14.49 | 14.97 | 14.31 | 14.89 | 3,155,279 | +0.39(+2.69%) |
May 10, 2018 | 13.64 | 14.77 | 13.51 | 14.50 | 6,302,309 | +0.78(+5.69%) |
May 09, 2018 | 12.31 | 14.32 | 12.12 | 13.72 | 7,865,739 | +1.39(+11.27%) |
May 08, 2018 | 13.60 | 13.70 | 12.01 | 12.33 | 8,755,820 | -0.45(-3.52%) |
May 07, 2018 | 12.05 | 12.91 | 11.99 | 12.78 | 5,188,628 | +0.79(+6.59%) |
May 04, 2018 | 11.90 | 12.28 | 11.65 | 11.99 | 4,636,597 | -0.08(-0.66%) |
May 03, 2018 | 13.01 | 13.07 | 11.82 | 12.07 | 4,316,160 | -0.93(-7.15%) |
May 02, 2018 | 13.08 | 13.37 | 12.95 | 13.00 | 2,681,616 | -0.10(-0.76%) |
May 01, 2018 | 13.00 | 13.24 | 12.75 | 13.10 | 2,638,740 | +0.10(+0.77%) |
Apr 30, 2018 | 13.65 | 13.66 | 12.96 | 13.00 | 2,766,335 | -0.59(-4.34%) |
Apr 27, 2018 | 13.47 | 13.68 | 13.27 | 13.59 | 1,905,262 | +0.07(+0.52%) |
Apr 26, 2018 | 13.38 | 13.68 | 13.31 | 13.52 | 1,680,871 | +0.17(+1.27%) |
Apr 25, 2018 | 13.39 | 13.45 | 13.12 | 13.35 | 1,840,078 | -0.06(-0.45%) |
Apr 24, 2018 | 13.18 | 13.53 | 13.13 | 13.41 | 2,140,892 | +0.34(+2.60%) |
Apr 23, 2018 | 13.60 | 13.65 | 13.04 | 13.07 | 3,080,293 | -0.69(-5.01%) |
Apr 20, 2018 | 14.00 | 14.03 | 13.53 | 13.76 | 2,526,655 | -0.28(-1.99%) |
Apr 19, 2018 | 13.98 | 14.29 | 13.80 | 14.04 | 2,462,396 | +0.05(+0.36%) |
Apr 18, 2018 | 14.06 | 14.16 | 13.85 | 13.99 | 2,599,581 | +0.02(+0.14%) |
Apr 17, 2018 | 13.96 | 14.17 | 13.90 | 13.97 | 2,109,346 | +0.11(+0.79%) |
Apr 16, 2018 | 13.80 | 14.05 | 13.58 | 13.86 | 2,053,172 | +0.07(+0.51%) |
Apr 13, 2018 | 13.73 | 14.00 | 13.51 | 13.79 | 3,308,086 | -0.10(-0.72%) |
Apr 12, 2018 | 14.82 | 14.84 | 13.32 | 13.89 | 9,381,837 | -1.01(-6.78%) |
Apr 11, 2018 | 14.93 | 15.40 | 14.88 | 14.90 | 2,103,826 | -0.12(-0.80%) |
Apr 10, 2018 | 14.83 | 15.12 | 14.62 | 15.02 | 2,063,142 | +0.45(+3.09%) |
Apr 09, 2018 | 14.48 | 14.77 | 14.29 | 14.57 | 1,528,318 | +0.09(+0.62%) |
Apr 06, 2018 | 14.74 | 14.88 | 14.33 | 14.48 | 1,872,761 | -0.37(-2.49%) |
Apr 05, 2018 | 14.78 | 14.91 | 14.53 | 14.85 | 1,647,730 | +0.13(+0.88%) |
Apr 04, 2018 | 14.22 | 14.86 | 14.08 | 14.72 | 2,678,688 | +0.36(+2.51%) |
Apr 03, 2018 | 13.90 | 14.46 | 13.64 | 14.36 | 2,616,161 | +0.56(+4.06%) |
Apr 02, 2018 | 14.23 | 14.40 | 13.70 | 13.80 | 2,561,826 | -0.68(-4.70%) |
Mar 29, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.40(+2.84%) | |
Mar 28, 2018 | 13.97 | 14.44 | 13.89 | 14.08 | 2,639,972 | +0.20(+1.44%) |
Mar 27, 2018 | 14.08 | 14.44 | 13.82 | 13.88 | 3,060,960 | -0.17(-1.21%) |
Mar 26, 2018 | 14.07 | 14.24 | 13.85 | 14.05 | 4,506,645 | +0.11(+0.79%) |
Mar 23, 2018 | 14.31 | 14.44 | 13.81 | 13.94 | 3,217,703 | -0.37(-2.59%) |
Mar 22, 2018 | 14.40 | 14.71 | 14.29 | 14.31 | 3,499,644 | -0.26(-1.78%) |
Mar 21, 2018 | 14.56 | 14.90 | 14.47 | 14.57 | 4,046,540 | +0.00(+0.00%) |
Mar 20, 2018 | 15.14 | 15.24 | 14.19 | 14.57 | 4,906,094 | -0.63(-4.14%) |
Mar 19, 2018 | 16.06 | 16.07 | 15.00 | 15.20 | 3,710,915 | -0.89(-5.53%) |
Mar 16, 2018 | 15.67 | 16.34 | 15.67 | 16.09 | 5,092,309 | +0.32(+2.03%) |
Mar 15, 2018 | 16.02 | 16.19 | 15.61 | 15.77 | 2,722,988 | -0.14(-0.88%) |
Mar 14, 2018 | 16.00 | 16.29 | 15.68 | 15.91 | 4,042,779 | -0.07(-0.44%) |
Mar 13, 2018 | 16.22 | 16.39 | 15.97 | 15.98 | 2,615,197 | -0.29(-1.78%) |
Mar 12, 2018 | 16.53 | 16.83 | 16.18 | 16.27 | 2,581,548 | -0.18(-1.09%) |
Mar 09, 2018 | 16.20 | 16.62 | 15.91 | 16.45 | 3,869,944 | +0.30(+1.86%) |
Mar 08, 2018 | 16.16 | 16.48 | 15.96 | 16.15 | 3,604,407 | +0.00(+0.00%) |
Mar 07, 2018 | 15.79 | 16.15 | 6,734,744 | -1.42(-8.08%) | ||
Mar 06, 2018 | 17.54 | 17.62 | 16.84 | 17.57 | 5,854,974 | +0.02(+0.11%) |
Mar 05, 2018 | 16.27 | 17.91 | 16.20 | 17.55 | 6,272,406 | +1.24(+7.60%) |
Mar 02, 2018 | 15.57 | 16.63 | 15.53 | 16.31 | 6,455,102 | +0.63(+4.02%) |