Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.11 | 14.15 | 13.98 | 14.08 | 5,145,054 | -0.02(-0.14%) |
May 30, 2018 | 13.95 | 14.18 | 13.87 | 14.10 | 4,816,065 | +0.17(+1.20%) |
May 29, 2018 | 13.59 | 13.97 | 13.59 | 13.93 | 6,077,371 | +0.12(+0.85%) |
May 25, 2018 | 13.81 | 13.81 | 13.81 | 0 | -0.16(-1.13%) | |
May 24, 2018 | 13.54 | 14.01 | 13.49 | 13.97 | 6,790,173 | +0.46(+3.42%) |
May 23, 2018 | 13.27 | 13.54 | 13.21 | 13.51 | 4,081,546 | +0.18(+1.33%) |
May 22, 2018 | 13.52 | 13.59 | 13.31 | 13.33 | 3,971,292 | -0.16(-1.17%) |
May 21, 2018 | 13.29 | 13.51 | 13.27 | 13.49 | 3,956,091 | +0.18(+1.33%) |
May 18, 2018 | 13.24 | 13.36 | 13.10 | 13.31 | 5,489,278 | +0.03(+0.22%) |
May 17, 2018 | 13.36 | 13.38 | 13.23 | 13.28 | 3,413,099 | -0.06(-0.44%) |
May 16, 2018 | 13.27 | 13.37 | 13.20 | 13.34 | 3,637,112 | +0.07(+0.52%) |
May 15, 2018 | 13.22 | 13.30 | 13.07 | 13.27 | 6,472,431 | -0.26(-1.89%) |
May 14, 2018 | 13.59 | 13.62 | 13.39 | 13.53 | 3,221,721 | -0.05(-0.36%) |
May 11, 2018 | 13.56 | 13.59 | 13.45 | 13.58 | 3,788,030 | +0.05(+0.36%) |
May 10, 2018 | 13.40 | 13.59 | 13.39 | 13.53 | 3,487,079 | +0.29(+2.15%) |
May 09, 2018 | 13.25 | 13.45 | 13.22 | 13.24 | 3,669,004 | -0.02(-0.15%) |
May 08, 2018 | 13.25 | 13.30 | 12.98 | 13.26 | 5,989,348 | -0.03(-0.22%) |
May 07, 2018 | 13.26 | 13.35 | 13.20 | 13.29 | 3,520,406 | +0.05(+0.37%) |
May 04, 2018 | 13.20 | 13.31 | 13.11 | 13.24 | 4,572,663 | -0.02(-0.15%) |
May 03, 2018 | 13.32 | 13.49 | 13.21 | 13.26 | 4,384,474 | +0.12(+0.90%) |
May 02, 2018 | 13.17 | 13.40 | 13.08 | 13.15 | 4,919,028 | +0.02(+0.15%) |
May 01, 2018 | 12.97 | 13.15 | 12.88 | 13.13 | 7,565,930 | +0.06(+0.45%) |
Apr 30, 2018 | 13.40 | 13.40 | 13.05 | 13.07 | 7,840,838 | -0.45(-3.34%) |
Apr 27, 2018 | 13.41 | 13.54 | 13.38 | 13.52 | 5,981,280 | +0.09(+0.66%) |
Apr 26, 2018 | 13.47 | 13.85 | 13.09 | 13.43 | 10,072,858 | -0.29(-2.08%) |
Apr 25, 2018 | 13.93 | 14.00 | 13.69 | 13.72 | 6,308,783 | -0.40(-2.85%) |
Apr 24, 2018 | 13.95 | 14.15 | 13.82 | 14.12 | 4,828,872 | +0.28(+1.99%) |
Apr 23, 2018 | 13.92 | 14.03 | 13.79 | 13.84 | 5,505,210 | -0.25(-1.74%) |
Apr 20, 2018 | 14.13 | 14.15 | 13.96 | 14.09 | 4,730,827 | -0.08(-0.56%) |
Apr 19, 2018 | 14.16 | 14.26 | 14.05 | 14.17 | 4,333,542 | +0.01(+0.07%) |
Apr 18, 2018 | 14.23 | 14.41 | 14.13 | 14.16 | 5,818,786 | +0.06(+0.42%) |
Apr 17, 2018 | 14.10 | 14.21 | 14.02 | 14.10 | 2,757,660 | -0.03(-0.21%) |
Apr 16, 2018 | 14.20 | 14.24 | 13.98 | 14.13 | 3,831,855 | -0.01(-0.07%) |
Apr 13, 2018 | 14.07 | 14.37 | 13.99 | 14.14 | 5,143,382 | +0.13(+0.91%) |
Apr 12, 2018 | 13.95 | 14.06 | 13.90 | 14.01 | 5,604,644 | -0.08(-0.56%) |
Apr 11, 2018 | 13.91 | 14.30 | 13.86 | 14.09 | 10,356,772 | +0.32(+2.36%) |
Apr 10, 2018 | 13.79 | 13.88 | 13.72 | 13.77 | 5,694,929 | +0.07(+0.50%) |
Apr 09, 2018 | 13.80 | 13.82 | 13.51 | 13.70 | 6,699,071 | -0.12(-0.85%) |
Apr 06, 2018 | 13.85 | 13.93 | 13.77 | 13.81 | 3,675,245 | +0.03(+0.21%) |
Apr 05, 2018 | 13.51 | 13.83 | 13.46 | 13.79 | 6,077,155 | +0.14(+1.01%) |
Apr 04, 2018 | 13.86 | 13.91 | 13.55 | 13.65 | 4,851,919 | -0.08(-0.57%) |
Apr 03, 2018 | 13.72 | 13.79 | 13.52 | 13.73 | 4,410,016 | -0.06(-0.43%) |
Apr 02, 2018 | 13.68 | 13.94 | 13.61 | 13.79 | 5,065,509 | +0.20(+1.45%) |
Mar 29, 2018 | 13.59 | 13.59 | 13.59 | 0 | +0.30(+2.29%) | |
Mar 28, 2018 | 13.44 | 13.50 | 13.20 | 13.28 | 5,226,777 | -0.26(-1.89%) |
Mar 27, 2018 | 13.54 | 13.75 | 13.51 | 13.54 | 6,034,371 | -0.24(-1.71%) |
Mar 26, 2018 | 13.71 | 13.84 | 13.53 | 13.78 | 5,756,962 | +0.11(+0.79%) |
Mar 23, 2018 | 13.35 | 13.79 | 13.28 | 13.67 | 10,164,475 | +0.62(+4.75%) |
Mar 22, 2018 | 13.24 | 13.25 | 13.03 | 13.05 | 4,452,618 | -0.24(-1.78%) |
Mar 21, 2018 | 12.97 | 13.34 | 12.91 | 13.28 | 6,931,195 | +0.43(+3.37%) |
Mar 20, 2018 | 12.97 | 13.03 | 12.79 | 12.85 | 4,915,084 | -0.22(-1.66%) |
Mar 19, 2018 | 13.13 | 13.14 | 12.93 | 13.07 | 5,343,827 | -0.07(-0.52%) |
Mar 16, 2018 | 13.08 | 13.19 | 12.92 | 13.14 | 14,275,076 | +0.09(+0.68%) |
Mar 15, 2018 | 13.09 | 13.20 | 13.04 | 13.05 | 5,800,354 | -0.17(-1.26%) |
Mar 14, 2018 | 13.13 | 13.20 | 13.07 | 13.21 | 6,119,543 | +0.15(+1.17%) |
Mar 13, 2018 | 13.08 | 13.16 | 12.92 | 13.06 | 4,437,498 | +0.03(+0.23%) |
Mar 12, 2018 | 12.66 | 13.06 | 12.64 | 13.03 | 6,308,956 | +0.28(+2.23%) |
Mar 09, 2018 | 12.75 | 12.79 | 12.57 | 12.75 | 4,614,372 | -0.01(-0.08%) |
Mar 08, 2018 | 12.72 | 12.85 | 12.54 | 12.76 | 4,810,214 | +0.04(+0.31%) |
Mar 07, 2018 | 12.99 | 12.64 | 12.72 | 6,698,691 | -0.22(-1.67%) | |
Mar 06, 2018 | 12.68 | 13.00 | 12.66 | 12.93 | 10,032,752 | +0.44(+3.53%) |
Mar 05, 2018 | 12.10 | 12.52 | 12.06 | 12.49 | 7,216,176 | +0.29(+2.41%) |
Mar 02, 2018 | 12.39 | 12.45 | 12.19 | 12.20 | 6,668,152 | -0.10(-0.80%) |