Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.43 | 16.44 | 16.21 | 16.38 | 4,128,435 | +0.00(+0.00%) |
May 30, 2018 | 16.26 | 16.43 | 16.17 | 16.38 | 2,386,844 | +0.18(+1.11%) |
May 29, 2018 | 16.17 | 16.34 | 16.03 | 16.20 | 2,713,510 | -0.04(-0.22%) |
May 25, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 16.15 | 16.46 | 16.11 | 16.20 | 3,128,499 | +0.11(+0.67%) |
May 23, 2018 | 15.88 | 16.14 | 15.81 | 16.09 | 2,436,863 | +0.12(+0.73%) |
May 22, 2018 | 16.36 | 16.38 | 15.96 | 15.97 | 3,045,029 | -0.27(-1.67%) |
May 21, 2018 | 16.34 | 16.42 | 16.03 | 16.25 | 4,139,794 | -0.04(-0.22%) |
May 18, 2018 | 16.04 | 16.41 | 15.94 | 16.28 | 5,689,721 | +0.18(+1.12%) |
May 17, 2018 | 15.88 | 16.17 | 15.79 | 16.10 | 3,246,140 | +0.23(+1.42%) |
May 16, 2018 | 15.90 | 16.13 | 15.85 | 15.88 | 3,711,425 | +0.10(+0.63%) |
May 15, 2018 | 15.34 | 16.03 | 15.34 | 15.78 | 4,314,644 | +0.38(+2.46%) |
May 14, 2018 | 15.16 | 15.52 | 15.10 | 15.40 | 3,655,404 | +0.23(+1.55%) |
May 11, 2018 | 15.25 | 15.34 | 15.05 | 15.16 | 2,352,241 | -0.09(-0.59%) |
May 10, 2018 | 15.08 | 15.34 | 15.05 | 15.25 | 3,181,211 | +0.17(+1.14%) |
May 09, 2018 | 15.18 | 15.39 | 14.91 | 15.08 | 3,631,649 | -0.11(-0.71%) |
May 08, 2018 | 15.28 | 15.42 | 15.15 | 15.19 | 2,917,178 | -0.13(-0.82%) |
May 07, 2018 | 15.43 | 15.52 | 15.15 | 15.32 | 2,965,688 | -0.10(-0.64%) |
May 04, 2018 | 15.10 | 15.57 | 15.05 | 15.42 | 5,095,047 | +0.24(+1.60%) |
May 03, 2018 | 15.76 | 15.76 | 15.15 | 15.17 | 4,497,797 | -0.61(-3.89%) |
May 02, 2018 | 15.75 | 15.97 | 15.45 | 15.79 | 3,273,285 | +0.12(+0.75%) |
May 01, 2018 | 15.70 | 15.85 | 15.48 | 15.67 | 3,248,514 | -0.08(-0.52%) |
Apr 30, 2018 | 16.43 | 16.43 | 15.73 | 15.75 | 3,701,903 | -0.69(-4.17%) |
Apr 27, 2018 | 15.91 | 16.54 | 15.91 | 16.43 | 3,796,653 | +0.48(+3.00%) |
Apr 26, 2018 | 16.07 | 16.19 | 15.81 | 15.96 | 4,153,592 | -0.04(-0.23%) |
Apr 25, 2018 | 15.85 | 16.07 | 15.63 | 15.99 | 3,125,971 | +0.20(+1.26%) |
Apr 24, 2018 | 15.48 | 15.81 | 15.45 | 15.79 | 4,571,147 | +0.14(+0.86%) |
Apr 23, 2018 | 15.52 | 15.78 | 15.49 | 15.66 | 4,097,068 | +0.20(+1.28%) |
Apr 20, 2018 | 16.00 | 16.05 | 15.43 | 15.46 | 5,389,403 | -0.51(-3.16%) |
Apr 19, 2018 | 16.31 | 16.34 | 15.66 | 15.97 | 5,234,248 | -0.38(-2.32%) |
Apr 18, 2018 | 15.76 | 16.79 | 15.65 | 16.34 | 14,026,979 | +0.58(+3.66%) |
Apr 17, 2018 | 15.83 | 15.95 | 15.68 | 15.77 | 7,415,979 | -0.01(-0.06%) |
Apr 16, 2018 | 15.64 | 15.92 | 15.61 | 15.78 | 8,897,976 | +0.19(+1.22%) |
Apr 13, 2018 | 15.59 | 15.79 | 15.52 | 15.59 | 11,157,629 | +0.06(+0.41%) |
Apr 12, 2018 | 16.28 | 16.42 | 15.51 | 15.52 | 42,651,320 | -3.87(-19.95%) |
Apr 11, 2018 | 19.13 | 19.51 | 19.04 | 19.39 | 10,786,350 | +0.24(+1.27%) |
Apr 10, 2018 | 18.75 | 19.18 | 18.37 | 19.15 | 5,315,525 | +0.37(+1.97%) |
Apr 09, 2018 | 19.15 | 19.21 | 18.61 | 18.78 | 4,988,449 | -0.16(-0.86%) |
Apr 06, 2018 | 19.29 | 19.51 | 18.78 | 18.94 | 4,375,464 | -0.49(-2.51%) |
Apr 05, 2018 | 19.42 | 19.61 | 19.07 | 19.43 | 3,254,810 | +0.04(+0.19%) |
Apr 04, 2018 | 18.37 | 19.48 | 18.37 | 19.39 | 3,798,694 | +0.81(+4.37%) |
Apr 03, 2018 | 18.33 | 18.80 | 18.27 | 18.58 | 3,071,002 | +0.32(+1.78%) |
Apr 02, 2018 | 18.96 | 19.11 | 18.07 | 18.26 | 3,558,698 | -0.68(-3.57%) |
Mar 29, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.34(+1.84%) | |
Mar 28, 2018 | 18.31 | 18.76 | 18.18 | 18.59 | 3,333,238 | +0.32(+1.78%) |
Mar 27, 2018 | 19.09 | 19.11 | 18.22 | 18.27 | 4,564,861 | -0.74(-3.89%) |
Mar 26, 2018 | 19.45 | 19.63 | 18.66 | 19.01 | 4,069,831 | -0.21(-1.08%) |
Mar 23, 2018 | 19.28 | 19.74 | 19.20 | 19.21 | 2,489,441 | -0.02(-0.09%) |
Mar 22, 2018 | 19.57 | 19.75 | 19.23 | 19.23 | 1,957,435 | -0.51(-2.60%) |
Mar 21, 2018 | 19.66 | 20.03 | 19.60 | 19.75 | 2,682,809 | +0.13(+0.64%) |
Mar 20, 2018 | 20.15 | 20.28 | 19.56 | 19.62 | 2,879,437 | -0.46(-2.29%) |
Mar 19, 2018 | 20.03 | 20.30 | 19.83 | 20.08 | 3,776,343 | +0.01(+0.04%) |
Mar 16, 2018 | 19.69 | 20.44 | 19.64 | 20.07 | 6,202,011 | +0.34(+1.74%) |
Mar 15, 2018 | 20.14 | 20.25 | 19.66 | 19.73 | 1,508,418 | -0.28(-1.40%) |
Mar 14, 2018 | 20.21 | 20.24 | 19.83 | 20.01 | 1,952,093 | -0.15(-0.76%) |
Mar 13, 2018 | 20.40 | 20.54 | 20.09 | 20.16 | 2,548,715 | -0.15(-0.75%) |
Mar 12, 2018 | 20.12 | 20.86 | 20.12 | 20.31 | 3,892,587 | +0.19(+0.93%) |
Mar 09, 2018 | 19.60 | 20.30 | 19.52 | 20.12 | 2,944,042 | +0.64(+3.26%) |
Mar 08, 2018 | 19.69 | 19.84 | 19.42 | 19.49 | 1,723,660 | -0.13(-0.64%) |
Mar 07, 2018 | 20.21 | 19.54 | 19.61 | 2,780,129 | -0.47(-2.32%) | |
Mar 06, 2018 | 19.68 | 20.13 | 19.62 | 20.08 | 1,941,357 | +0.42(+2.14%) |
Mar 05, 2018 | 19.56 | 20.03 | 19.39 | 19.66 | 4,853,479 | +0.10(+0.50%) |
Mar 02, 2018 | 18.63 | 19.64 | 18.56 | 19.56 | 3,507,037 | +0.68(+3.61%) |