Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.59 | 14.66 | 14.42 | 14.47 | 12,059,123 | -0.16(-1.07%) |
May 30, 2018 | 14.49 | 14.71 | 14.36 | 14.62 | 13,770,803 | +0.33(+2.34%) |
May 29, 2018 | 14.76 | 14.76 | 14.14 | 14.29 | 15,501,125 | -0.63(-4.19%) |
May 25, 2018 | 14.91 | 14.91 | 14.91 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 14.93 | 15.14 | 14.72 | 15.12 | 13,447,289 | +0.13(+0.89%) |
May 23, 2018 | 15.11 | 15.20 | 14.86 | 14.99 | 12,562,398 | -0.26(-1.70%) |
May 22, 2018 | 15.16 | 15.37 | 15.09 | 15.25 | 11,147,354 | +0.15(+0.98%) |
May 21, 2018 | 15.03 | 15.18 | 15.00 | 15.10 | 9,418,276 | +0.12(+0.79%) |
May 18, 2018 | 15.28 | 15.28 | 14.93 | 14.98 | 13,000,565 | -0.29(-1.89%) |
May 17, 2018 | 15.04 | 15.28 | 14.97 | 15.27 | 8,395,420 | +0.21(+1.43%) |
May 16, 2018 | 15.10 | 15.20 | 15.02 | 15.06 | 9,369,829 | -0.09(-0.59%) |
May 15, 2018 | 14.91 | 15.25 | 14.90 | 15.14 | 10,638,577 | +0.23(+1.54%) |
May 14, 2018 | 15.03 | 15.07 | 14.89 | 14.91 | 8,767,021 | -0.07(-0.49%) |
May 11, 2018 | 15.00 | 15.09 | 14.92 | 14.99 | 9,043,036 | -0.01(-0.10%) |
May 10, 2018 | 14.87 | 15.11 | 14.80 | 15.00 | 8,465,264 | +0.16(+1.10%) |
May 09, 2018 | 14.74 | 14.94 | 14.68 | 14.84 | 8,789,273 | +0.20(+1.36%) |
May 08, 2018 | 14.62 | 14.90 | 14.53 | 14.64 | 12,153,065 | +0.04(+0.30%) |
May 07, 2018 | 14.61 | 14.69 | 14.46 | 14.60 | 9,630,743 | +0.02(+0.15%) |
May 04, 2018 | 14.20 | 14.64 | 14.10 | 14.57 | 9,456,551 | +0.24(+1.70%) |
May 03, 2018 | 14.55 | 14.57 | 14.14 | 14.33 | 16,621,189 | -0.29(-1.97%) |
May 02, 2018 | 14.67 | 14.86 | 14.59 | 14.62 | 9,996,508 | -0.11(-0.75%) |
May 01, 2018 | 14.72 | 14.77 | 14.52 | 14.73 | 10,892,650 | -0.01(-0.05%) |
Apr 30, 2018 | 15.11 | 15.24 | 14.74 | 14.74 | 11,987,873 | -0.36(-2.40%) |
Apr 27, 2018 | 14.97 | 15.18 | 14.95 | 15.10 | 11,942,485 | +0.09(+0.59%) |
Apr 26, 2018 | 14.94 | 15.10 | 14.86 | 15.01 | 12,245,413 | +0.04(+0.30%) |
Apr 25, 2018 | 14.79 | 15.10 | 14.69 | 14.97 | 11,424,117 | +0.12(+0.80%) |
Apr 24, 2018 | 14.97 | 15.16 | 14.70 | 14.85 | 14,101,538 | +0.15(+1.01%) |
Apr 23, 2018 | 14.71 | 14.79 | 14.61 | 14.70 | 14,153,187 | +0.01(+0.05%) |
Apr 20, 2018 | 14.55 | 14.79 | 14.52 | 14.69 | 15,823,909 | +0.23(+1.59%) |
Apr 19, 2018 | 13.88 | 14.61 | 13.85 | 14.46 | 19,858,954 | +0.50(+3.60%) |
Apr 18, 2018 | 14.07 | 14.23 | 13.89 | 13.96 | 15,599,365 | -0.07(-0.47%) |
Apr 17, 2018 | 14.40 | 14.40 | 13.89 | 14.03 | 18,094,668 | -0.28(-1.97%) |
Apr 16, 2018 | 14.36 | 14.40 | 14.15 | 14.31 | 9,035,253 | +0.07(+0.52%) |
Apr 13, 2018 | 14.81 | 14.83 | 14.14 | 14.23 | 17,542,614 | -0.45(-3.07%) |
Apr 12, 2018 | 14.51 | 14.79 | 14.49 | 14.69 | 9,954,946 | +0.29(+2.00%) |
Apr 11, 2018 | 14.34 | 14.57 | 14.33 | 14.40 | 9,552,266 | -0.13(-0.87%) |
Apr 10, 2018 | 14.40 | 14.58 | 14.33 | 14.52 | 12,005,647 | +0.33(+2.29%) |
Apr 09, 2018 | 14.20 | 14.54 | 14.18 | 14.20 | 9,414,585 | +0.07(+0.52%) |
Apr 06, 2018 | 14.47 | 14.49 | 13.92 | 14.12 | 13,936,027 | -0.48(-3.29%) |
Apr 05, 2018 | 14.64 | 14.69 | 14.47 | 14.60 | 14,629,435 | +0.05(+0.36%) |
Apr 04, 2018 | 14.11 | 14.58 | 14.08 | 14.55 | 8,773,340 | +0.17(+1.18%) |
Apr 03, 2018 | 14.12 | 14.42 | 14.09 | 14.38 | 12,246,965 | +0.30(+2.15%) |
Apr 02, 2018 | 14.47 | 14.57 | 13.89 | 14.08 | 15,169,765 | -0.38(-2.66%) |
Mar 29, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.30 | 14.38 | 14.06 | 14.26 | 14,421,467 | +0.00(+0.00%) |
Mar 27, 2018 | 14.80 | 14.83 | 14.10 | 14.26 | 15,528,487 | -0.49(-3.31%) |
Mar 26, 2018 | 14.44 | 14.78 | 14.32 | 14.74 | 14,904,774 | +0.66(+4.67%) |
Mar 23, 2018 | 14.80 | 14.94 | 14.06 | 14.09 | 20,521,752 | -0.73(-4.90%) |
Mar 22, 2018 | 15.28 | 15.38 | 14.77 | 14.81 | 12,733,741 | -0.70(-4.53%) |
Mar 21, 2018 | 15.49 | 15.71 | 15.36 | 15.51 | 9,029,962 | +0.03(+0.19%) |
Mar 20, 2018 | 15.51 | 15.60 | 15.43 | 15.48 | 7,401,156 | +0.01(+0.05%) |
Mar 19, 2018 | 15.53 | 15.58 | 15.30 | 15.48 | 10,725,739 | -0.03(-0.19%) |
Mar 16, 2018 | 15.52 | 15.63 | 15.42 | 15.51 | 19,926,284 | +0.04(+0.24%) |
Mar 15, 2018 | 15.56 | 15.60 | 15.40 | 15.47 | 8,887,731 | -0.01(-0.05%) |
Mar 14, 2018 | 15.88 | 15.91 | 15.44 | 15.48 | 17,353,082 | -0.33(-2.06%) |
Mar 13, 2018 | 16.19 | 16.22 | 15.74 | 15.80 | 17,637,318 | -0.33(-2.02%) |
Mar 12, 2018 | 16.38 | 16.57 | 16.11 | 16.13 | 13,221,942 | -0.26(-1.58%) |
Mar 09, 2018 | 16.30 | 16.39 | 16.16 | 16.39 | 10,160,509 | +0.25(+1.56%) |
Mar 08, 2018 | 16.29 | 16.35 | 15.88 | 16.14 | 12,776,918 | -0.12(-0.73%) |
Mar 07, 2018 | 16.32 | 16.25 | 12,506,125 | +0.20(+1.24%) | ||
Mar 06, 2018 | 15.95 | 16.08 | 15.67 | 16.05 | 11,527,431 | +0.19(+1.17%) |
Mar 05, 2018 | 15.57 | 15.96 | 15.46 | 15.87 | 12,386,134 | +0.08(+0.52%) |
Mar 02, 2018 | 15.45 | 15.85 | 15.21 | 15.79 | 17,599,920 | +0.25(+1.62%) |