Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.05 | 16.05 | 15.66 | 15.68 | 1,224,027 | -0.22(-1.39%) |
May 30, 2018 | 15.86 | 16.08 | 15.86 | 15.90 | 822,354 | +0.14(+0.90%) |
May 29, 2018 | 15.33 | 15.87 | 15.25 | 15.76 | 1,879,920 | -0.22(-1.39%) |
May 25, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.47(-2.86%) | |
May 24, 2018 | 16.18 | 16.48 | 16.10 | 16.45 | 1,573,699 | +0.39(+2.43%) |
May 23, 2018 | 15.80 | 16.13 | 15.80 | 16.06 | 1,288,387 | +0.12(+0.72%) |
May 22, 2018 | 16.06 | 16.17 | 15.93 | 15.94 | 1,398,687 | -0.05(-0.33%) |
May 21, 2018 | 15.68 | 16.01 | 15.37 | 16.00 | 1,338,003 | +0.39(+2.53%) |
May 18, 2018 | 15.46 | 15.70 | 15.46 | 15.60 | 1,335,179 | +0.08(+0.51%) |
May 17, 2018 | 15.44 | 15.58 | 15.43 | 15.52 | 971,062 | +0.04(+0.23%) |
May 16, 2018 | 15.34 | 15.60 | 15.26 | 15.49 | 1,011,344 | +0.22(+1.45%) |
May 15, 2018 | 15.26 | 15.44 | 15.17 | 15.27 | 1,387,770 | -0.37(-2.37%) |
May 14, 2018 | 16.17 | 16.20 | 15.54 | 15.64 | 1,545,767 | -0.37(-2.32%) |
May 11, 2018 | 16.14 | 16.58 | 15.99 | 16.01 | 1,877,941 | -0.01(-0.06%) |
May 10, 2018 | 15.37 | 16.27 | 15.13 | 16.02 | 4,191,521 | +1.53(+10.56%) |
May 09, 2018 | 14.53 | 14.61 | 14.39 | 14.49 | 867,325 | -0.02(-0.12%) |
May 08, 2018 | 14.48 | 14.58 | 14.30 | 14.51 | 1,073,821 | -0.02(-0.12%) |
May 07, 2018 | 14.61 | 14.66 | 14.51 | 14.52 | 728,575 | -0.12(-0.85%) |
May 04, 2018 | 14.63 | 14.74 | 14.60 | 14.65 | 697,948 | -0.04(-0.24%) |
May 03, 2018 | 14.73 | 14.83 | 14.61 | 14.68 | 637,662 | +0.10(+0.67%) |
May 02, 2018 | 14.47 | 14.92 | 14.41 | 14.59 | 1,767,248 | +0.28(+1.98%) |
May 01, 2018 | 14.16 | 14.32 | 14.07 | 14.30 | 1,089,768 | +0.04(+0.31%) |
Apr 30, 2018 | 14.53 | 14.53 | 14.12 | 14.26 | 2,106,124 | -0.61(-4.10%) |
Apr 27, 2018 | 14.77 | 14.89 | 14.70 | 14.87 | 813,762 | +0.12(+0.78%) |
Apr 26, 2018 | 14.80 | 14.90 | 14.72 | 14.75 | 1,006,692 | -0.05(-0.36%) |
Apr 25, 2018 | 14.77 | 14.99 | 14.70 | 14.81 | 1,054,287 | -0.20(-1.36%) |
Apr 24, 2018 | 14.95 | 15.06 | 14.89 | 15.01 | 1,069,845 | +0.07(+0.47%) |
Apr 23, 2018 | 15.06 | 15.09 | 14.82 | 14.94 | 1,651,436 | -0.36(-2.37%) |
Apr 20, 2018 | 15.36 | 15.43 | 15.10 | 15.30 | 1,556,650 | -0.18(-1.14%) |
Apr 19, 2018 | 15.37 | 15.51 | 15.20 | 15.48 | 1,805,927 | +0.26(+1.69%) |
Apr 18, 2018 | 15.07 | 15.47 | 15.05 | 15.22 | 2,113,675 | +0.35(+2.38%) |
Apr 17, 2018 | 14.68 | 14.93 | 14.66 | 14.87 | 920,072 | +0.14(+0.96%) |
Apr 16, 2018 | 14.79 | 14.79 | 14.63 | 14.73 | 799,428 | +0.02(+0.12%) |
Apr 13, 2018 | 14.64 | 14.87 | 14.51 | 14.71 | 1,173,068 | +0.24(+1.65%) |
Apr 12, 2018 | 14.43 | 14.59 | 14.21 | 14.47 | 1,403,031 | -0.17(-1.15%) |
Apr 11, 2018 | 14.52 | 14.93 | 14.45 | 14.64 | 2,287,245 | +0.34(+2.35%) |
Apr 10, 2018 | 14.18 | 14.41 | 14.09 | 14.30 | 1,218,299 | +0.18(+1.25%) |
Apr 09, 2018 | 14.04 | 14.21 | 13.84 | 14.13 | 992,067 | +0.08(+0.57%) |
Apr 06, 2018 | 14.21 | 14.28 | 14.03 | 14.05 | 740,478 | -0.10(-0.69%) |
Apr 05, 2018 | 13.96 | 14.18 | 13.93 | 14.14 | 789,805 | +0.04(+0.25%) |
Apr 04, 2018 | 14.16 | 14.21 | 14.03 | 14.11 | 606,124 | +0.08(+0.57%) |
Apr 03, 2018 | 14.28 | 14.28 | 13.89 | 14.03 | 1,223,651 | -0.32(-2.22%) |
Apr 02, 2018 | 14.36 | 14.56 | 14.28 | 14.35 | 1,045,584 | +0.06(+0.43%) |
Mar 29, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.23(+1.64%) | |
Mar 28, 2018 | 14.11 | 14.28 | 13.98 | 14.05 | 1,017,571 | -0.12(-0.87%) |
Mar 27, 2018 | 14.08 | 14.27 | 13.97 | 14.18 | 1,111,379 | -0.04(-0.25%) |
Mar 26, 2018 | 14.37 | 14.50 | 14.19 | 14.21 | 1,112,161 | -0.11(-0.74%) |
Mar 23, 2018 | 14.16 | 14.49 | 14.06 | 14.32 | 1,771,529 | +0.46(+3.32%) |
Mar 22, 2018 | 13.90 | 14.03 | 13.75 | 13.86 | 966,838 | -0.02(-0.13%) |
Mar 21, 2018 | 13.49 | 13.94 | 13.45 | 13.88 | 1,381,270 | +0.54(+4.05%) |
Mar 20, 2018 | 13.50 | 13.56 | 13.19 | 13.34 | 2,097,558 | -0.28(-2.08%) |
Mar 19, 2018 | 13.54 | 13.68 | 13.43 | 13.62 | 1,206,032 | +0.05(+0.39%) |
Mar 16, 2018 | 13.67 | 13.77 | 13.48 | 13.57 | 3,516,144 | -0.08(-0.58%) |
Mar 15, 2018 | 13.81 | 13.90 | 13.62 | 13.65 | 1,100,447 | -0.31(-2.22%) |
Mar 14, 2018 | 14.09 | 14.18 | 13.94 | 13.96 | 1,153,594 | -0.12(-0.82%) |
Mar 13, 2018 | 14.02 | 14.13 | 13.89 | 14.07 | 916,438 | +0.15(+1.08%) |
Mar 12, 2018 | 13.67 | 13.97 | 13.61 | 13.92 | 1,197,117 | +0.19(+1.35%) |
Mar 09, 2018 | 13.60 | 13.87 | 13.55 | 13.74 | 1,055,370 | -0.01(-0.06%) |
Mar 08, 2018 | 13.56 | 13.76 | 13.34 | 13.75 | 1,065,319 | +0.24(+1.77%) |
Mar 07, 2018 | 13.44 | 13.51 | 1,170,500 | -0.21(-1.55%) | ||
Mar 06, 2018 | 13.73 | 13.98 | 13.67 | 13.72 | 1,886,590 | +0.26(+1.91%) |
Mar 05, 2018 | 13.47 | 13.57 | 13.35 | 13.46 | 1,399,990 | -0.10(-0.72%) |
Mar 02, 2018 | 13.67 | 13.98 | 13.51 | 13.56 | 1,459,958 | +0.01(+0.10%) |