Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.61 | 14.61 | 14.43 | 14.44 | 2,958,665 | -0.14(-0.94%) |
May 30, 2018 | 14.53 | 14.63 | 14.50 | 14.58 | 1,507,862 | +0.08(+0.58%) |
May 29, 2018 | 14.42 | 14.52 | 14.39 | 14.50 | 1,402,817 | +0.03(+0.21%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 14.41 | 14.48 | 14.38 | 14.46 | 1,474,812 | +0.06(+0.42%) |
May 23, 2018 | 14.16 | 14.41 | 14.16 | 14.40 | 2,264,052 | +0.24(+1.72%) |
May 22, 2018 | 14.12 | 14.20 | 14.08 | 14.15 | 1,231,252 | +0.02(+0.16%) |
May 21, 2018 | 14.03 | 14.17 | 14.01 | 14.13 | 1,502,406 | +0.17(+1.25%) |
May 18, 2018 | 13.91 | 13.96 | 13.84 | 13.96 | 1,409,469 | +0.08(+0.60%) |
May 17, 2018 | 13.99 | 14.01 | 13.86 | 13.87 | 1,458,623 | -0.08(-0.60%) |
May 16, 2018 | 13.93 | 14.01 | 13.90 | 13.96 | 1,239,682 | +0.11(+0.77%) |
May 15, 2018 | 13.88 | 13.98 | 13.83 | 13.85 | 2,424,397 | -0.09(-0.65%) |
May 14, 2018 | 14.03 | 14.07 | 13.89 | 13.94 | 1,195,503 | -0.07(-0.49%) |
May 11, 2018 | 14.13 | 14.18 | 14.00 | 14.01 | 1,385,409 | -0.08(-0.54%) |
May 10, 2018 | 14.12 | 14.22 | 14.04 | 14.09 | 1,711,319 | +0.02(+0.16%) |
May 09, 2018 | 13.93 | 14.11 | 13.86 | 14.06 | 1,559,729 | +0.12(+0.87%) |
May 08, 2018 | 14.12 | 14.12 | 13.84 | 13.94 | 1,430,534 | -0.17(-1.24%) |
May 07, 2018 | 13.90 | 14.17 | 13.88 | 14.12 | 1,697,072 | +0.24(+1.75%) |
May 04, 2018 | 13.74 | 13.93 | 13.69 | 13.87 | 1,467,103 | +0.16(+1.16%) |
May 03, 2018 | 13.60 | 13.78 | 13.59 | 13.71 | 1,452,372 | +0.14(+1.01%) |
May 02, 2018 | 13.62 | 13.70 | 13.50 | 13.58 | 1,905,029 | -0.05(-0.33%) |
May 01, 2018 | 13.59 | 13.67 | 13.48 | 13.62 | 1,361,070 | +0.05(+0.34%) |
Apr 30, 2018 | 13.66 | 13.67 | 13.56 | 13.58 | 1,860,314 | -0.05(-0.33%) |
Apr 27, 2018 | 13.57 | 13.65 | 13.51 | 13.62 | 1,511,599 | +0.05(+0.39%) |
Apr 26, 2018 | 13.59 | 13.62 | 13.51 | 13.57 | 1,759,888 | +0.02(+0.11%) |
Apr 25, 2018 | 13.49 | 13.59 | 13.44 | 13.56 | 1,499,828 | +0.04(+0.28%) |
Apr 24, 2018 | 13.55 | 13.55 | 13.46 | 13.52 | 1,535,016 | +0.05(+0.34%) |
Apr 23, 2018 | 13.52 | 13.57 | 13.43 | 13.47 | 793,970 | -0.01(-0.06%) |
Apr 20, 2018 | 13.52 | 13.56 | 13.46 | 13.48 | 1,359,555 | -0.01(-0.06%) |
Apr 19, 2018 | 13.56 | 13.57 | 13.41 | 13.49 | 1,224,481 | -0.08(-0.61%) |
Apr 18, 2018 | 13.49 | 13.64 | 13.49 | 13.57 | 2,024,438 | +0.15(+1.12%) |
Apr 17, 2018 | 13.44 | 13.49 | 13.37 | 13.42 | 1,954,008 | +0.03(+0.23%) |
Apr 16, 2018 | 13.39 | 13.51 | 13.33 | 13.39 | 1,461,128 | +0.07(+0.51%) |
Apr 13, 2018 | 13.35 | 13.37 | 13.24 | 13.32 | 2,131,683 | -0.03(-0.23%) |
Apr 12, 2018 | 13.10 | 13.43 | 12.99 | 13.35 | 3,204,872 | +0.29(+2.25%) |
Apr 11, 2018 | 12.91 | 13.13 | 12.89 | 13.06 | 1,275,967 | +0.13(+0.99%) |
Apr 10, 2018 | 13.08 | 13.08 | 12.91 | 12.93 | 1,500,931 | -0.10(-0.75%) |
Apr 09, 2018 | 13.22 | 13.25 | 13.03 | 13.03 | 1,455,644 | -0.19(-1.43%) |
Apr 06, 2018 | 13.24 | 13.34 | 13.17 | 13.22 | 1,553,167 | -0.09(-0.68%) |
Apr 05, 2018 | 13.34 | 13.37 | 13.25 | 13.31 | 1,637,355 | +0.00(+0.00%) |
Apr 04, 2018 | 13.25 | 13.40 | 13.22 | 13.31 | 2,679,858 | -0.03(-0.23%) |
Apr 03, 2018 | 13.12 | 13.40 | 13.08 | 13.34 | 2,060,343 | +0.25(+1.90%) |
Apr 02, 2018 | 13.21 | 13.26 | 12.96 | 13.09 | 2,216,688 | -0.10(-0.74%) |
Mar 29, 2018 | 13.19 | 13.19 | 13.19 | 0 | +0.14(+1.09%) | |
Mar 28, 2018 | 12.95 | 13.22 | 12.92 | 13.04 | 2,165,105 | +0.17(+1.28%) |
Mar 27, 2018 | 12.82 | 12.96 | 12.71 | 12.88 | 1,840,753 | +0.05(+0.41%) |
Mar 26, 2018 | 12.74 | 12.83 | 12.67 | 12.82 | 2,055,874 | +0.18(+1.42%) |
Mar 23, 2018 | 12.88 | 12.95 | 12.57 | 12.64 | 2,321,075 | -0.20(-1.58%) |
Mar 22, 2018 | 12.95 | 13.16 | 12.83 | 12.85 | 2,175,465 | -0.17(-1.27%) |
Mar 21, 2018 | 13.00 | 13.08 | 12.92 | 13.01 | 1,515,522 | +0.01(+0.06%) |
Mar 20, 2018 | 13.16 | 13.19 | 12.95 | 13.01 | 1,472,020 | -0.14(-1.08%) |
Mar 19, 2018 | 13.18 | 13.20 | 13.02 | 13.15 | 1,541,881 | -0.01(-0.11%) |
Mar 16, 2018 | 13.10 | 13.19 | 13.06 | 13.16 | 2,079,105 | +0.10(+0.75%) |
Mar 15, 2018 | 13.09 | 13.09 | 12.95 | 13.07 | 1,598,079 | +0.02(+0.11%) |
Mar 14, 2018 | 13.05 | 13.06 | 12.98 | 13.05 | 1,355,150 | +0.01(+0.06%) |
Mar 13, 2018 | 13.02 | 13.09 | 12.95 | 13.04 | 1,529,025 | +0.05(+0.40%) |
Mar 12, 2018 | 13.08 | 13.13 | 12.91 | 12.99 | 2,056,907 | -0.05(-0.40%) |
Mar 09, 2018 | 12.93 | 13.06 | 12.86 | 13.04 | 2,134,811 | +0.13(+1.05%) |
Mar 08, 2018 | 12.98 | 12.98 | 12.86 | 12.91 | 1,646,031 | -0.01(-0.12%) |
Mar 07, 2018 | 12.95 | 12.70 | 12.92 | 4,522,992 | +0.16(+1.23%) | |
Mar 06, 2018 | 12.71 | 12.81 | 12.67 | 12.77 | 2,538,159 | +0.07(+0.53%) |
Mar 05, 2018 | 12.73 | 12.82 | 12.64 | 12.70 | 2,410,769 | -0.05(-0.41%) |
Mar 02, 2018 | 12.66 | 12.84 | 12.55 | 12.75 | 4,573,793 | +0.05(+0.41%) |