Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.42 | 15.53 | 15.13 | 15.47 | 1,279,142 | +0.04(+0.27%) |
May 30, 2018 | 15.36 | 15.60 | 15.36 | 15.43 | 637,064 | +0.16(+1.05%) |
May 29, 2018 | 15.18 | 15.68 | 15.18 | 15.27 | 923,629 | -0.11(-0.71%) |
May 25, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 15.43 | 15.62 | 15.20 | 15.41 | 956,936 | -0.10(-0.65%) |
May 23, 2018 | 15.37 | 15.73 | 15.23 | 15.52 | 1,531,808 | +0.13(+0.82%) |
May 22, 2018 | 15.25 | 15.99 | 15.24 | 15.39 | 1,688,861 | +0.13(+0.88%) |
May 21, 2018 | 15.53 | 15.74 | 15.17 | 15.25 | 1,533,008 | -0.24(-1.58%) |
May 18, 2018 | 15.71 | 15.98 | 15.43 | 15.50 | 1,622,863 | -0.12(-0.78%) |
May 17, 2018 | 14.73 | 15.67 | 14.73 | 15.62 | 2,147,432 | +0.82(+5.50%) |
May 16, 2018 | 14.68 | 15.02 | 14.68 | 14.81 | 833,721 | +0.16(+1.09%) |
May 15, 2018 | 14.41 | 14.82 | 14.37 | 14.65 | 966,304 | +0.08(+0.52%) |
May 14, 2018 | 14.28 | 14.61 | 14.28 | 14.57 | 1,242,168 | +0.27(+1.88%) |
May 11, 2018 | 14.55 | 14.72 | 14.11 | 14.30 | 3,201,084 | -0.46(-3.13%) |
May 10, 2018 | 15.28 | 16.10 | 14.71 | 14.76 | 3,298,690 | +0.04(+0.29%) |
May 09, 2018 | 14.39 | 14.89 | 14.15 | 14.72 | 3,019,407 | +0.16(+1.10%) |
May 08, 2018 | 14.84 | 15.02 | 14.49 | 14.56 | 1,531,104 | -0.39(-2.59%) |
May 07, 2018 | 15.03 | 15.24 | 14.91 | 14.95 | 1,247,691 | +0.04(+0.28%) |
May 04, 2018 | 14.46 | 15.04 | 14.46 | 14.91 | 1,103,473 | +0.36(+2.48%) |
May 03, 2018 | 14.48 | 14.65 | 14.16 | 14.55 | 1,027,544 | -0.01(-0.06%) |
May 02, 2018 | 14.45 | 14.88 | 14.43 | 14.55 | 702,363 | +0.13(+0.87%) |
May 01, 2018 | 14.45 | 14.56 | 14.03 | 14.43 | 1,480,624 | -0.01(-0.06%) |
Apr 30, 2018 | 14.79 | 14.98 | 14.43 | 14.44 | 1,086,648 | -0.34(-2.28%) |
Apr 27, 2018 | 15.53 | 15.65 | 14.76 | 14.77 | 1,634,304 | -0.68(-4.40%) |
Apr 26, 2018 | 15.78 | 15.87 | 15.17 | 15.45 | 808,475 | -0.23(-1.45%) |
Apr 25, 2018 | 15.85 | 16.05 | 15.34 | 15.68 | 1,182,454 | -0.30(-1.89%) |
Apr 24, 2018 | 16.81 | 16.95 | 15.76 | 15.98 | 799,671 | -0.69(-4.13%) |
Apr 23, 2018 | 16.52 | 16.76 | 16.39 | 16.67 | 790,931 | +0.11(+0.66%) |
Apr 20, 2018 | 16.52 | 16.69 | 16.34 | 16.56 | 454,001 | +0.00(+0.00%) |
Apr 19, 2018 | 16.81 | 16.91 | 16.43 | 16.56 | 447,888 | -0.31(-1.84%) |
Apr 18, 2018 | 17.03 | 17.15 | 16.84 | 16.87 | 907,626 | -0.03(-0.15%) |
Apr 17, 2018 | 16.58 | 17.08 | 16.46 | 16.90 | 1,231,988 | +0.48(+2.92%) |
Apr 16, 2018 | 16.55 | 16.55 | 16.08 | 16.42 | 547,488 | +0.03(+0.21%) |
Apr 13, 2018 | 16.19 | 16.41 | 16.04 | 16.39 | 687,025 | +0.35(+2.20%) |
Apr 12, 2018 | 15.97 | 16.16 | 15.81 | 16.03 | 534,671 | +0.07(+0.42%) |
Apr 11, 2018 | 15.91 | 16.20 | 15.86 | 15.97 | 562,207 | -0.01(-0.05%) |
Apr 10, 2018 | 15.67 | 16.13 | 15.54 | 15.97 | 613,323 | +0.66(+4.28%) |
Apr 09, 2018 | 15.27 | 15.71 | 15.14 | 15.32 | 596,331 | +0.05(+0.33%) |
Apr 06, 2018 | 15.49 | 15.73 | 15.21 | 15.27 | 907,917 | -0.46(-2.94%) |
Apr 05, 2018 | 15.37 | 15.97 | 15.26 | 15.73 | 1,472,272 | +0.47(+3.08%) |
Apr 04, 2018 | 14.62 | 15.34 | 14.53 | 15.26 | 908,417 | +0.34(+2.31%) |
Apr 03, 2018 | 15.13 | 15.28 | 14.64 | 14.92 | 1,192,531 | -0.08(-0.50%) |
Apr 02, 2018 | 15.41 | 15.49 | 14.52 | 14.99 | 1,360,938 | -0.50(-3.25%) |
Mar 29, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.38(+2.50%) | |
Mar 28, 2018 | 15.77 | 15.77 | 14.34 | 15.12 | 2,433,432 | -0.12(-0.77%) |
Mar 27, 2018 | 15.53 | 15.81 | 15.08 | 15.23 | 923,351 | -0.29(-1.84%) |
Mar 26, 2018 | 15.61 | 15.74 | 15.14 | 15.52 | 541,700 | +0.20(+1.32%) |
Mar 23, 2018 | 15.84 | 15.97 | 15.32 | 15.32 | 1,239,574 | -0.64(-4.00%) |
Mar 22, 2018 | 16.49 | 16.99 | 15.93 | 15.96 | 1,041,216 | -0.74(-4.43%) |
Mar 21, 2018 | 15.75 | 16.86 | 15.75 | 16.70 | 1,813,852 | +0.96(+6.09%) |
Mar 20, 2018 | 16.23 | 16.23 | 15.60 | 15.74 | 1,308,381 | -0.40(-2.50%) |
Mar 19, 2018 | 16.20 | 16.41 | 15.91 | 16.14 | 689,323 | -0.18(-1.13%) |
Mar 16, 2018 | 16.10 | 16.70 | 15.85 | 16.33 | 1,239,351 | +0.21(+1.30%) |
Mar 15, 2018 | 16.64 | 16.64 | 16.07 | 16.12 | 680,290 | -0.39(-2.34%) |
Mar 14, 2018 | 16.97 | 17.04 | 16.43 | 16.50 | 847,089 | -0.39(-2.29%) |
Mar 13, 2018 | 16.95 | 17.20 | 16.71 | 16.89 | 954,134 | -0.08(-0.45%) |
Mar 12, 2018 | 17.00 | 17.51 | 16.89 | 16.97 | 1,389,951 | +0.08(+0.50%) |
Mar 09, 2018 | 16.63 | 16.92 | 16.39 | 16.88 | 810,002 | +0.36(+2.16%) |
Mar 08, 2018 | 16.80 | 16.88 | 16.30 | 16.52 | 856,552 | -0.29(-1.74%) |
Mar 07, 2018 | 18.15 | 15.97 | 16.82 | 2,659,248 | +0.05(+0.30%) | |
Mar 06, 2018 | 16.32 | 16.91 | 15.98 | 16.77 | 1,330,942 | +0.70(+4.33%) |
Mar 05, 2018 | 16.44 | 16.80 | 16.01 | 16.07 | 1,433,327 | -0.52(-3.13%) |
Mar 02, 2018 | 16.97 | 17.01 | 15.48 | 16.59 | 2,238,220 | -0.48(-2.80%) |