Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.77 | 14.84 | 14.60 | 14.64 | 11,913,275 | -0.16(-1.07%) |
May 30, 2018 | 14.67 | 14.89 | 14.54 | 14.80 | 13,604,253 | +0.34(+2.34%) |
May 29, 2018 | 14.94 | 14.94 | 14.32 | 14.46 | 15,313,648 | -0.63(-4.19%) |
May 25, 2018 | 15.10 | 15.10 | 15.10 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.11 | 15.33 | 14.90 | 15.31 | 13,284,651 | +0.13(+0.89%) |
May 23, 2018 | 15.29 | 15.39 | 15.05 | 15.17 | 12,410,463 | -0.26(-1.70%) |
May 22, 2018 | 15.34 | 15.56 | 15.27 | 15.43 | 11,012,534 | +0.15(+0.98%) |
May 21, 2018 | 15.22 | 15.37 | 15.19 | 15.28 | 9,304,368 | +0.12(+0.79%) |
May 18, 2018 | 15.46 | 15.47 | 15.12 | 15.16 | 12,843,330 | -0.29(-1.89%) |
May 17, 2018 | 15.22 | 15.47 | 15.15 | 15.46 | 8,293,882 | +0.22(+1.43%) |
May 16, 2018 | 15.28 | 15.39 | 15.20 | 15.24 | 9,256,506 | -0.09(-0.59%) |
May 15, 2018 | 15.10 | 15.44 | 15.08 | 15.33 | 10,509,910 | +0.23(+1.54%) |
May 14, 2018 | 15.22 | 15.26 | 15.07 | 15.10 | 8,660,989 | -0.07(-0.49%) |
May 11, 2018 | 15.19 | 15.28 | 15.11 | 15.17 | 8,933,666 | -0.02(-0.10%) |
May 10, 2018 | 15.05 | 15.29 | 14.98 | 15.19 | 8,362,881 | +0.16(+1.10%) |
May 09, 2018 | 14.93 | 15.13 | 14.86 | 15.02 | 8,682,972 | +0.20(+1.36%) |
May 08, 2018 | 14.80 | 15.08 | 14.71 | 14.82 | 12,006,081 | +0.04(+0.30%) |
May 07, 2018 | 14.79 | 14.87 | 14.63 | 14.78 | 9,514,265 | +0.02(+0.15%) |
May 04, 2018 | 14.38 | 14.82 | 14.28 | 14.75 | 9,342,180 | +0.25(+1.70%) |
May 03, 2018 | 14.73 | 14.75 | 14.31 | 14.51 | 16,420,165 | -0.29(-1.97%) |
May 02, 2018 | 14.85 | 15.04 | 14.77 | 14.80 | 9,875,606 | -0.11(-0.75%) |
May 01, 2018 | 14.90 | 14.95 | 14.70 | 14.91 | 10,760,909 | -0.01(-0.05%) |
Apr 30, 2018 | 15.30 | 15.42 | 14.92 | 14.92 | 11,842,886 | -0.37(-2.40%) |
Apr 27, 2018 | 15.16 | 15.36 | 15.14 | 15.28 | 11,798,048 | +0.09(+0.59%) |
Apr 26, 2018 | 15.12 | 15.28 | 15.05 | 15.20 | 12,097,312 | +0.04(+0.30%) |
Apr 25, 2018 | 14.97 | 15.28 | 14.87 | 15.15 | 11,285,949 | +0.12(+0.80%) |
Apr 24, 2018 | 15.15 | 15.34 | 14.88 | 15.03 | 13,930,988 | +0.15(+1.01%) |
Apr 23, 2018 | 14.89 | 14.97 | 14.79 | 14.88 | 13,982,012 | +0.01(+0.05%) |
Apr 20, 2018 | 14.72 | 14.97 | 14.69 | 14.87 | 15,632,528 | +0.23(+1.59%) |
Apr 19, 2018 | 14.05 | 14.79 | 14.02 | 14.64 | 19,618,772 | +0.51(+3.60%) |
Apr 18, 2018 | 14.24 | 14.40 | 14.06 | 14.13 | 15,410,700 | -0.07(-0.47%) |
Apr 17, 2018 | 14.57 | 14.57 | 14.06 | 14.20 | 17,875,824 | -0.28(-1.96%) |
Apr 16, 2018 | 14.54 | 14.58 | 14.33 | 14.48 | 8,925,977 | +0.07(+0.52%) |
Apr 13, 2018 | 14.99 | 15.01 | 14.31 | 14.41 | 17,330,446 | -0.46(-3.07%) |
Apr 12, 2018 | 14.69 | 14.97 | 14.66 | 14.87 | 9,834,547 | +0.29(+2.00%) |
Apr 11, 2018 | 14.51 | 14.75 | 14.51 | 14.57 | 9,436,737 | -0.13(-0.87%) |
Apr 10, 2018 | 14.57 | 14.76 | 14.51 | 14.70 | 11,860,445 | +0.33(+2.29%) |
Apr 09, 2018 | 14.38 | 14.72 | 14.35 | 14.37 | 9,300,721 | +0.07(+0.52%) |
Apr 06, 2018 | 14.65 | 14.67 | 14.09 | 14.30 | 13,767,479 | -0.49(-3.29%) |
Apr 05, 2018 | 14.82 | 14.87 | 14.65 | 14.78 | 14,452,500 | +0.05(+0.36%) |
Apr 04, 2018 | 14.28 | 14.76 | 14.25 | 14.73 | 8,667,232 | +0.17(+1.18%) |
Apr 03, 2018 | 14.30 | 14.60 | 14.27 | 14.56 | 12,098,845 | +0.31(+2.15%) |
Apr 02, 2018 | 14.65 | 14.75 | 14.06 | 14.25 | 14,986,296 | -0.39(-2.66%) |
Mar 29, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.48 | 14.56 | 14.23 | 14.43 | 14,247,047 | +0.00(+0.00%) |
Mar 27, 2018 | 14.99 | 15.02 | 14.28 | 14.43 | 15,340,679 | -0.49(-3.31%) |
Mar 26, 2018 | 14.62 | 14.96 | 14.49 | 14.93 | 14,724,510 | +0.67(+4.67%) |
Mar 23, 2018 | 14.99 | 15.12 | 14.23 | 14.26 | 20,273,552 | -0.73(-4.90%) |
Mar 22, 2018 | 15.47 | 15.57 | 14.96 | 14.99 | 12,579,734 | -0.71(-4.53%) |
Mar 21, 2018 | 15.68 | 15.90 | 15.55 | 15.70 | 8,920,749 | +0.03(+0.19%) |
Mar 20, 2018 | 15.70 | 15.79 | 15.62 | 15.67 | 7,311,643 | +0.01(+0.05%) |
Mar 19, 2018 | 15.72 | 15.77 | 15.49 | 15.67 | 10,596,017 | -0.03(-0.19%) |
Mar 16, 2018 | 15.71 | 15.82 | 15.61 | 15.70 | 19,685,286 | +0.04(+0.24%) |
Mar 15, 2018 | 15.75 | 15.79 | 15.59 | 15.66 | 8,780,239 | -0.01(-0.05%) |
Mar 14, 2018 | 16.07 | 16.11 | 15.63 | 15.67 | 17,143,206 | -0.33(-2.06%) |
Mar 13, 2018 | 16.39 | 16.42 | 15.94 | 16.00 | 17,424,004 | -0.33(-2.02%) |
Mar 12, 2018 | 16.58 | 16.78 | 16.31 | 16.33 | 13,062,030 | -0.26(-1.58%) |
Mar 09, 2018 | 16.50 | 16.59 | 16.36 | 16.59 | 10,037,623 | +0.25(+1.56%) |
Mar 08, 2018 | 16.49 | 16.55 | 16.07 | 16.33 | 12,622,389 | -0.12(-0.73%) |
Mar 07, 2018 | 16.52 | 16.45 | 12,354,870 | +0.20(+1.24%) | ||
Mar 06, 2018 | 16.15 | 16.27 | 15.86 | 16.25 | 11,388,013 | +0.19(+1.17%) |
Mar 05, 2018 | 15.76 | 16.16 | 15.65 | 16.06 | 12,236,331 | +0.08(+0.52%) |
Mar 02, 2018 | 15.64 | 16.04 | 15.40 | 15.98 | 17,387,060 | +0.25(+1.62%) |