Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.28 | 13.28 | 12.90 | 12.95 | 4,038,397 | -0.32(-2.43%) |
May 30, 2018 | 13.34 | 13.40 | 13.26 | 13.28 | 3,382,493 | -0.01(-0.07%) |
May 29, 2018 | 13.37 | 13.45 | 13.23 | 13.28 | 3,737,953 | -0.20(-1.46%) |
May 25, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.06(-0.46%) | |
May 24, 2018 | 13.45 | 13.55 | 13.40 | 13.54 | 3,593,364 | +0.10(+0.73%) |
May 23, 2018 | 13.37 | 13.48 | 13.35 | 13.45 | 3,880,663 | +0.00(+0.00%) |
May 22, 2018 | 13.47 | 13.49 | 13.37 | 13.45 | 3,243,988 | -0.01(-0.07%) |
May 21, 2018 | 13.37 | 13.53 | 13.33 | 13.45 | 3,812,052 | +0.13(+0.94%) |
May 18, 2018 | 13.71 | 13.71 | 13.22 | 13.33 | 6,053,439 | +0.12(+0.88%) |
May 17, 2018 | 12.89 | 13.42 | 12.81 | 13.21 | 7,417,456 | +0.49(+3.87%) |
May 16, 2018 | 12.61 | 12.73 | 12.60 | 12.72 | 3,621,732 | +0.15(+1.21%) |
May 15, 2018 | 12.60 | 12.69 | 12.53 | 12.57 | 3,668,496 | -0.14(-1.13%) |
May 14, 2018 | 12.77 | 12.84 | 12.65 | 12.71 | 2,466,831 | -0.01(-0.07%) |
May 11, 2018 | 12.65 | 12.85 | 12.65 | 12.72 | 3,825,830 | +0.07(+0.57%) |
May 10, 2018 | 12.52 | 12.75 | 12.44 | 12.65 | 5,378,174 | +0.24(+1.95%) |
May 09, 2018 | 12.39 | 12.43 | 12.18 | 12.41 | 5,206,421 | +0.06(+0.51%) |
May 08, 2018 | 12.55 | 12.58 | 12.29 | 12.35 | 6,716,925 | -0.14(-1.15%) |
May 07, 2018 | 12.69 | 12.71 | 12.46 | 12.49 | 5,040,060 | -0.15(-1.20%) |
May 04, 2018 | 12.52 | 12.73 | 12.43 | 12.64 | 5,169,669 | +0.04(+0.35%) |
May 03, 2018 | 12.36 | 12.71 | 12.31 | 12.60 | 5,040,809 | +0.19(+1.51%) |
May 02, 2018 | 12.63 | 12.74 | 12.37 | 12.41 | 7,794,996 | -0.20(-1.56%) |
May 01, 2018 | 12.72 | 12.75 | 12.46 | 12.60 | 5,594,338 | -0.19(-1.47%) |
Apr 30, 2018 | 12.94 | 13.11 | 12.69 | 12.79 | 5,429,192 | -0.14(-1.11%) |
Apr 27, 2018 | 12.99 | 12.99 | 12.61 | 12.94 | 10,672,125 | -0.10(-0.75%) |
Apr 26, 2018 | 13.30 | 13.32 | 12.85 | 13.03 | 9,601,322 | -0.22(-1.69%) |
Apr 25, 2018 | 13.35 | 13.43 | 13.07 | 13.26 | 7,976,381 | -0.16(-1.20%) |
Apr 24, 2018 | 14.64 | 14.86 | 13.37 | 13.42 | 7,313,897 | -0.87(-6.07%) |
Apr 23, 2018 | 14.21 | 14.34 | 14.17 | 14.29 | 3,092,118 | +0.08(+0.57%) |
Apr 20, 2018 | 14.39 | 14.39 | 14.17 | 14.21 | 3,776,284 | -0.10(-0.69%) |
Apr 19, 2018 | 14.37 | 14.43 | 14.21 | 14.30 | 1,833,516 | -0.08(-0.56%) |
Apr 18, 2018 | 14.33 | 14.47 | 14.24 | 14.38 | 2,237,188 | +0.05(+0.37%) |
Apr 17, 2018 | 14.29 | 14.42 | 14.19 | 14.33 | 2,450,947 | +0.10(+0.69%) |
Apr 16, 2018 | 14.31 | 14.40 | 14.17 | 14.23 | 2,789,067 | +0.04(+0.25%) |
Apr 13, 2018 | 14.21 | 14.26 | 14.11 | 14.20 | 1,036,285 | +0.06(+0.44%) |
Apr 12, 2018 | 14.14 | 14.23 | 14.08 | 14.13 | 1,793,280 | +0.09(+0.64%) |
Apr 11, 2018 | 14.02 | 14.19 | 13.92 | 14.04 | 3,324,511 | -0.06(-0.44%) |
Apr 10, 2018 | 13.96 | 14.28 | 13.94 | 14.11 | 4,179,228 | +0.31(+2.27%) |
Apr 09, 2018 | 13.87 | 13.92 | 13.70 | 13.79 | 3,514,445 | +0.04(+0.33%) |
Apr 06, 2018 | 13.89 | 13.96 | 13.63 | 13.75 | 3,443,567 | -0.28(-1.98%) |
Apr 05, 2018 | 14.00 | 14.13 | 13.87 | 14.03 | 2,772,781 | +0.14(+1.03%) |
Apr 04, 2018 | 13.54 | 13.95 | 13.54 | 13.88 | 2,219,251 | +0.13(+0.98%) |
Apr 03, 2018 | 13.50 | 13.88 | 13.50 | 13.75 | 3,266,442 | +0.30(+2.19%) |
Apr 02, 2018 | 13.77 | 13.86 | 13.31 | 13.45 | 2,906,713 | -0.28(-2.02%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.11(+0.79%) | |
Mar 28, 2018 | 13.61 | 13.71 | 13.57 | 13.62 | 2,239,429 | +0.01(+0.07%) |
Mar 27, 2018 | 13.69 | 13.75 | 13.53 | 13.62 | 1,903,778 | -0.03(-0.20%) |
Mar 26, 2018 | 13.31 | 13.68 | 13.31 | 13.64 | 3,759,097 | +0.60(+4.60%) |
Mar 23, 2018 | 13.37 | 13.41 | 13.02 | 13.04 | 3,348,191 | -0.30(-2.21%) |
Mar 22, 2018 | 13.44 | 13.66 | 13.25 | 13.34 | 4,470,125 | -0.21(-1.58%) |
Mar 21, 2018 | 13.62 | 13.70 | 13.51 | 13.55 | 3,632,875 | -0.07(-0.53%) |
Mar 20, 2018 | 13.72 | 13.77 | 13.54 | 13.62 | 1,243,249 | -0.05(-0.39%) |
Mar 19, 2018 | 13.71 | 13.86 | 13.54 | 13.68 | 2,576,987 | -0.07(-0.52%) |
Mar 16, 2018 | 13.65 | 13.79 | 13.62 | 13.75 | 2,325,702 | +0.04(+0.33%) |
Mar 15, 2018 | 13.79 | 13.84 | 13.55 | 13.71 | 2,234,932 | -0.10(-0.71%) |
Mar 14, 2018 | 14.04 | 14.06 | 13.79 | 13.80 | 3,012,084 | -0.17(-1.25%) |
Mar 13, 2018 | 14.00 | 14.17 | 13.96 | 13.98 | 1,917,802 | -0.01(-0.06%) |
Mar 12, 2018 | 13.96 | 14.06 | 13.92 | 13.99 | 1,478,868 | +0.07(+0.51%) |
Mar 09, 2018 | 13.76 | 13.93 | 13.68 | 13.92 | 1,096,084 | +0.22(+1.63%) |
Mar 08, 2018 | 13.76 | 13.84 | 13.63 | 13.69 | 809,843 | -0.05(-0.39%) |
Mar 07, 2018 | 13.92 | 13.65 | 13.75 | 2,519,501 | -0.15(-1.09%) | |
Mar 06, 2018 | 13.69 | 13.91 | 13.62 | 13.90 | 2,628,749 | +0.31(+2.29%) |
Mar 05, 2018 | 13.41 | 13.64 | 13.40 | 13.59 | 2,342,103 | +0.14(+1.06%) |
Mar 02, 2018 | 13.35 | 13.51 | 13.23 | 13.44 | 2,353,129 | +0.05(+0.40%) |