Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.25 | 19.54 | 18.88 | 18.92 | 3,967,958 | -0.28(-1.46%) |
May 30, 2018 | 18.65 | 19.29 | 18.65 | 19.20 | 3,290,988 | +0.63(+3.39%) |
May 29, 2018 | 18.65 | 18.85 | 18.30 | 18.57 | 2,722,564 | -0.31(-1.64%) |
May 25, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.49(+2.66%) | |
May 24, 2018 | 17.91 | 18.50 | 17.79 | 18.39 | 2,925,649 | +0.50(+2.79%) |
May 23, 2018 | 17.78 | 18.18 | 17.75 | 17.89 | 1,725,109 | +0.08(+0.45%) |
May 22, 2018 | 18.04 | 18.16 | 17.76 | 17.81 | 1,621,047 | -0.16(-0.89%) |
May 21, 2018 | 18.03 | 18.08 | 17.73 | 17.97 | 1,497,772 | -0.03(-0.17%) |
May 18, 2018 | 17.86 | 18.07 | 17.58 | 18.00 | 2,952,551 | +0.16(+0.90%) |
May 17, 2018 | 18.25 | 18.40 | 17.79 | 17.84 | 4,480,178 | -0.47(-2.57%) |
May 16, 2018 | 17.21 | 18.52 | 17.15 | 18.31 | 6,695,315 | +1.18(+6.89%) |
May 15, 2018 | 16.65 | 17.57 | 16.57 | 17.13 | 4,646,357 | +0.47(+2.82%) |
May 14, 2018 | 16.95 | 16.96 | 16.45 | 16.66 | 1,583,021 | -0.24(-1.42%) |
May 11, 2018 | 16.70 | 16.98 | 16.50 | 16.90 | 2,138,461 | +0.26(+1.56%) |
May 10, 2018 | 16.54 | 16.72 | 16.37 | 16.64 | 1,790,970 | +0.13(+0.79%) |
May 09, 2018 | 16.51 | 16.55 | 16.17 | 16.51 | 2,289,788 | +0.00(+0.00%) |
May 08, 2018 | 16.20 | 16.71 | 16.17 | 16.51 | 3,578,229 | +0.26(+1.60%) |
May 07, 2018 | 15.86 | 16.26 | 15.69 | 16.25 | 2,981,143 | +0.52(+3.31%) |
May 04, 2018 | 15.55 | 15.79 | 15.24 | 15.73 | 2,261,433 | +0.16(+1.03%) |
May 03, 2018 | 16.29 | 16.32 | 15.46 | 15.57 | 3,518,558 | -0.80(-4.89%) |
May 02, 2018 | 15.92 | 16.82 | 15.89 | 16.37 | 6,221,834 | +0.22(+1.36%) |
May 01, 2018 | 14.77 | 16.18 | 14.39 | 16.15 | 10,260,794 | +0.80(+5.21%) |
Apr 30, 2018 | 15.37 | 15.72 | 15.15 | 15.35 | 4,766,116 | -0.02(-0.13%) |
Apr 27, 2018 | 14.86 | 15.85 | 14.81 | 15.37 | 5,480,630 | +0.68(+4.63%) |
Apr 26, 2018 | 14.34 | 14.71 | 14.16 | 14.69 | 1,861,279 | +0.37(+2.58%) |
Apr 25, 2018 | 14.85 | 14.87 | 14.22 | 14.32 | 2,255,050 | -0.49(-3.31%) |
Apr 24, 2018 | 14.68 | 15.17 | 14.60 | 14.81 | 2,998,860 | +0.20(+1.37%) |
Apr 23, 2018 | 14.18 | 14.75 | 14.18 | 14.61 | 3,519,776 | +0.62(+4.43%) |
Apr 20, 2018 | 13.99 | 14.18 | 13.91 | 13.99 | 1,612,603 | -0.02(-0.14%) |
Apr 19, 2018 | 14.02 | 14.14 | 13.90 | 14.01 | 1,566,977 | -0.01(-0.07%) |
Apr 18, 2018 | 14.23 | 14.37 | 13.98 | 14.02 | 2,469,266 | -0.18(-1.27%) |
Apr 17, 2018 | 14.44 | 14.45 | 14.19 | 14.20 | 2,678,952 | -0.15(-1.05%) |
Apr 16, 2018 | 14.41 | 14.48 | 14.27 | 14.35 | 1,528,343 | +0.01(+0.07%) |
Apr 13, 2018 | 15.09 | 15.16 | 14.25 | 14.34 | 3,016,977 | -0.65(-4.34%) |
Apr 12, 2018 | 14.73 | 15.06 | 14.62 | 14.99 | 1,639,663 | +0.28(+1.90%) |
Apr 11, 2018 | 14.36 | 14.82 | 14.36 | 14.71 | 2,044,848 | +0.13(+0.89%) |
Apr 10, 2018 | 14.60 | 14.62 | 14.36 | 14.58 | 1,850,269 | +0.18(+1.25%) |
Apr 09, 2018 | 14.83 | 14.83 | 14.38 | 14.40 | 2,432,596 | -0.35(-2.37%) |
Apr 06, 2018 | 15.10 | 15.22 | 14.59 | 14.75 | 2,217,519 | -0.44(-2.90%) |
Apr 05, 2018 | 15.55 | 15.86 | 15.05 | 15.19 | 3,422,454 | -0.45(-2.88%) |
Apr 04, 2018 | 14.59 | 15.84 | 14.57 | 15.64 | 6,667,315 | +0.91(+6.18%) |
Apr 03, 2018 | 14.08 | 14.77 | 14.01 | 14.73 | 3,206,588 | +0.74(+5.29%) |
Apr 02, 2018 | 13.99 | 14.16 | 13.84 | 13.99 | 3,548,170 | -0.36(-2.51%) |
Mar 29, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.16(+1.13%) | |
Mar 28, 2018 | 14.37 | 14.60 | 14.13 | 14.19 | 2,413,800 | -0.13(-0.91%) |
Mar 27, 2018 | 14.46 | 14.68 | 14.23 | 14.32 | 4,122,365 | -0.14(-0.97%) |
Mar 26, 2018 | 14.00 | 14.52 | 13.66 | 14.46 | 3,817,806 | +0.74(+5.39%) |
Mar 23, 2018 | 13.80 | 14.04 | 13.62 | 13.72 | 2,514,459 | +0.01(+0.07%) |
Mar 22, 2018 | 13.94 | 14.12 | 13.70 | 13.71 | 2,053,941 | -0.36(-2.56%) |
Mar 21, 2018 | 13.93 | 14.23 | 13.93 | 14.07 | 2,244,620 | +0.06(+0.43%) |
Mar 20, 2018 | 14.12 | 14.25 | 13.91 | 14.01 | 2,990,119 | -0.06(-0.43%) |
Mar 19, 2018 | 14.02 | 14.24 | 13.81 | 14.07 | 2,932,363 | -0.01(-0.07%) |
Mar 16, 2018 | 13.87 | 14.26 | 13.69 | 14.08 | 4,076,207 | +0.25(+1.81%) |
Mar 15, 2018 | 14.06 | 14.25 | 13.76 | 13.83 | 2,784,663 | -0.19(-1.36%) |
Mar 14, 2018 | 14.59 | 14.70 | 13.80 | 14.02 | 6,167,374 | -0.56(-3.84%) |
Mar 13, 2018 | 15.22 | 15.44 | 14.56 | 14.58 | 4,461,972 | -0.66(-4.33%) |
Mar 12, 2018 | 15.20 | 15.34 | 15.00 | 15.24 | 3,178,911 | +0.06(+0.40%) |
Mar 09, 2018 | 15.41 | 15.50 | 15.03 | 15.18 | 2,703,757 | -0.11(-0.72%) |
Mar 08, 2018 | 15.57 | 15.64 | 15.20 | 15.29 | 2,181,157 | -0.21(-1.35%) |
Mar 07, 2018 | 15.70 | 15.50 | 2,660,674 | -0.23(-1.46%) | ||
Mar 06, 2018 | 15.55 | 15.85 | 15.36 | 15.73 | 3,996,298 | +0.17(+1.09%) |
Mar 05, 2018 | 15.13 | 15.70 | 15.03 | 15.56 | 3,609,897 | +0.33(+2.17%) |
Mar 02, 2018 | 14.20 | 15.29 | 14.03 | 15.23 | 5,519,901 | +0.84(+5.84%) |