Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.88 | 15.92 | 15.68 | 15.72 | 2,907,202 | -0.17(-1.07%) |
May 30, 2018 | 15.78 | 15.96 | 15.70 | 15.89 | 2,323,072 | +0.25(+1.58%) |
May 29, 2018 | 15.90 | 15.97 | 15.54 | 15.64 | 3,520,955 | -0.38(-2.35%) |
May 25, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.10(-0.64%) | |
May 24, 2018 | 16.11 | 16.13 | 15.82 | 16.12 | 2,643,499 | -0.01(-0.05%) |
May 23, 2018 | 16.20 | 16.28 | 16.08 | 16.13 | 2,351,010 | -0.11(-0.68%) |
May 22, 2018 | 16.12 | 16.35 | 16.05 | 16.24 | 4,761,306 | +0.17(+1.06%) |
May 21, 2018 | 15.96 | 16.13 | 15.92 | 16.07 | 2,320,793 | +0.16(+1.02%) |
May 18, 2018 | 16.01 | 16.03 | 15.89 | 15.91 | 2,200,742 | -0.15(-0.90%) |
May 17, 2018 | 16.00 | 16.08 | 15.93 | 16.05 | 1,871,678 | +0.03(+0.21%) |
May 16, 2018 | 15.97 | 16.11 | 15.91 | 16.02 | 2,490,847 | -0.01(-0.05%) |
May 15, 2018 | 15.86 | 16.16 | 15.80 | 16.03 | 4,145,141 | +0.17(+1.08%) |
May 14, 2018 | 15.95 | 16.00 | 15.79 | 15.86 | 2,079,409 | -0.06(-0.38%) |
May 11, 2018 | 15.95 | 16.01 | 15.89 | 15.92 | 1,449,988 | -0.03(-0.16%) |
May 10, 2018 | 15.97 | 16.01 | 15.79 | 15.94 | 2,068,440 | +0.03(+0.16%) |
May 09, 2018 | 15.87 | 16.04 | 15.80 | 15.92 | 2,827,327 | +0.15(+0.92%) |
May 08, 2018 | 15.75 | 15.91 | 15.64 | 15.77 | 4,869,917 | +0.00(+0.00%) |
May 07, 2018 | 15.70 | 15.91 | 15.58 | 15.77 | 4,551,366 | +0.05(+0.33%) |
May 04, 2018 | 15.42 | 15.84 | 15.40 | 15.72 | 3,014,210 | +0.15(+0.99%) |
May 03, 2018 | 15.54 | 15.65 | 15.40 | 15.57 | 3,120,418 | -0.04(-0.27%) |
May 02, 2018 | 15.63 | 15.81 | 15.54 | 15.61 | 2,902,564 | -0.09(-0.54%) |
May 01, 2018 | 15.56 | 15.75 | 15.42 | 15.70 | 2,856,696 | +0.08(+0.49%) |
Apr 30, 2018 | 15.86 | 15.90 | 15.60 | 15.62 | 4,667,584 | -0.17(-1.05%) |
Apr 27, 2018 | 15.62 | 15.81 | 15.62 | 15.78 | 2,769,019 | +0.17(+1.08%) |
Apr 26, 2018 | 15.58 | 15.73 | 15.52 | 15.62 | 2,645,842 | -0.01(-0.05%) |
Apr 25, 2018 | 15.65 | 15.77 | 15.50 | 15.62 | 3,152,308 | -0.10(-0.65%) |
Apr 24, 2018 | 15.68 | 15.91 | 15.57 | 15.73 | 5,398,545 | +0.09(+0.60%) |
Apr 23, 2018 | 15.44 | 15.68 | 15.40 | 15.63 | 3,593,400 | +0.22(+1.43%) |
Apr 20, 2018 | 15.44 | 15.52 | 15.32 | 15.41 | 5,903,402 | +0.13(+0.83%) |
Apr 19, 2018 | 15.48 | 15.56 | 15.24 | 15.29 | 6,623,757 | -0.23(-1.47%) |
Apr 18, 2018 | 15.62 | 15.67 | 15.43 | 15.51 | 5,770,534 | -0.08(-0.54%) |
Apr 17, 2018 | 15.89 | 15.95 | 15.51 | 15.60 | 2,798,812 | -0.22(-1.39%) |
Apr 16, 2018 | 15.82 | 15.88 | 15.68 | 15.82 | 2,324,755 | +0.11(+0.70%) |
Apr 13, 2018 | 16.01 | 16.11 | 15.65 | 15.71 | 3,032,491 | -0.19(-1.22%) |
Apr 12, 2018 | 15.78 | 15.99 | 15.77 | 15.90 | 2,813,401 | +0.18(+1.13%) |
Apr 11, 2018 | 15.70 | 15.81 | 15.59 | 15.73 | 2,261,719 | -0.06(-0.38%) |
Apr 10, 2018 | 15.72 | 15.85 | 15.62 | 15.78 | 3,082,193 | +0.26(+1.69%) |
Apr 09, 2018 | 15.62 | 15.87 | 15.51 | 15.52 | 2,686,502 | -0.03(-0.22%) |
Apr 06, 2018 | 15.83 | 15.90 | 15.39 | 15.56 | 5,376,674 | -0.36(-2.23%) |
Apr 05, 2018 | 15.99 | 16.04 | 15.85 | 15.91 | 4,719,552 | +0.05(+0.32%) |
Apr 04, 2018 | 15.52 | 15.89 | 15.52 | 15.86 | 2,799,021 | +0.09(+0.59%) |
Apr 03, 2018 | 15.60 | 15.81 | 15.51 | 15.77 | 3,614,037 | +0.23(+1.47%) |
Apr 02, 2018 | 15.79 | 15.81 | 15.30 | 15.54 | 4,055,743 | -0.25(-1.55%) |
Mar 29, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.17(+1.08%) | |
Mar 28, 2018 | 15.46 | 15.77 | 15.38 | 15.62 | 3,320,523 | +0.14(+0.93%) |
Mar 27, 2018 | 15.89 | 15.89 | 15.40 | 15.47 | 5,051,507 | -0.34(-2.14%) |
Mar 26, 2018 | 15.51 | 15.85 | 15.49 | 15.81 | 7,256,080 | +0.37(+2.41%) |
Mar 23, 2018 | 16.01 | 16.06 | 15.41 | 15.44 | 3,778,321 | -0.54(-3.39%) |
Mar 22, 2018 | 16.44 | 16.47 | 15.98 | 15.98 | 4,014,895 | -0.63(-3.82%) |
Mar 21, 2018 | 16.58 | 16.74 | 16.47 | 16.61 | 3,184,165 | +0.08(+0.46%) |
Mar 20, 2018 | 16.64 | 16.74 | 16.51 | 16.54 | 2,468,446 | -0.06(-0.36%) |
Mar 19, 2018 | 16.76 | 16.76 | 16.41 | 16.60 | 4,154,597 | -0.15(-0.91%) |
Mar 16, 2018 | 16.72 | 16.99 | 16.72 | 16.75 | 11,210,706 | +0.03(+0.15%) |
Mar 15, 2018 | 16.78 | 16.84 | 16.67 | 16.72 | 3,582,523 | -0.04(-0.25%) |
Mar 14, 2018 | 17.05 | 17.05 | 16.74 | 16.77 | 3,821,372 | -0.19(-1.15%) |
Mar 13, 2018 | 17.09 | 17.13 | 16.93 | 16.96 | 2,843,789 | -0.05(-0.30%) |
Mar 12, 2018 | 17.02 | 17.14 | 16.95 | 17.01 | 3,587,422 | -0.03(-0.20%) |
Mar 09, 2018 | 16.80 | 17.05 | 16.74 | 17.05 | 2,998,333 | +0.32(+1.92%) |
Mar 08, 2018 | 16.86 | 16.93 | 16.58 | 16.72 | 2,154,328 | -0.13(-0.75%) |
Mar 07, 2018 | 16.92 | 16.85 | 2,326,579 | +0.02(+0.10%) | ||
Mar 06, 2018 | 16.68 | 16.87 | 16.55 | 16.83 | 2,285,774 | +0.19(+1.17%) |
Mar 05, 2018 | 16.30 | 16.70 | 16.22 | 16.64 | 4,225,838 | +0.19(+1.18%) |
Mar 02, 2018 | 16.11 | 16.46 | 15.92 | 16.44 | 2,950,120 | +0.24(+1.46%) |