Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.80 | 13.80 | 13.45 | 13.52 | 509,363 | -0.20(-1.43%) |
May 30, 2018 | 13.68 | 13.79 | 13.68 | 13.72 | 1,868,858 | +0.15(+1.11%) |
May 29, 2018 | 13.70 | 14.02 | 13.51 | 13.57 | 799,851 | -0.18(-1.31%) |
May 25, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 13.82 | 13.86 | 13.71 | 13.78 | 1,219,446 | -0.29(-2.06%) |
May 23, 2018 | 13.86 | 14.07 | 13.86 | 14.07 | 1,488,307 | -0.00(-0.04%) |
May 22, 2018 | 14.10 | 14.37 | 14.06 | 14.07 | 3,277,950 | -0.26(-1.81%) |
May 21, 2018 | 14.31 | 14.47 | 14.22 | 14.34 | 2,372,097 | -0.16(-1.14%) |
May 18, 2018 | 14.23 | 14.52 | 14.23 | 14.50 | 1,119,465 | -0.10(-0.68%) |
May 17, 2018 | 14.61 | 14.62 | 14.42 | 14.60 | 2,137,054 | +0.09(+0.62%) |
May 16, 2018 | 14.54 | 14.55 | 14.45 | 14.51 | 3,014,138 | -0.18(-1.23%) |
May 15, 2018 | 14.68 | 14.78 | 14.66 | 14.69 | 1,876,199 | -0.24(-1.61%) |
May 14, 2018 | 14.76 | 14.98 | 14.65 | 14.93 | 1,325,293 | -0.03(-0.20%) |
May 11, 2018 | 14.99 | 15.00 | 14.75 | 14.96 | 436,141 | +0.34(+2.33%) |
May 10, 2018 | 14.84 | 14.85 | 14.50 | 14.62 | 82,099 | +0.40(+2.81%) |
May 09, 2018 | 14.09 | 14.35 | 13.93 | 14.22 | 406,287 | -0.38(-2.60%) |
May 08, 2018 | 14.42 | 14.62 | 14.42 | 14.60 | 824,440 | +0.04(+0.27%) |
May 07, 2018 | 14.30 | 14.59 | 14.30 | 14.56 | 461,682 | -0.08(-0.55%) |
May 04, 2018 | 14.33 | 14.66 | 14.33 | 14.64 | 105,373 | +0.14(+0.97%) |
May 03, 2018 | 14.42 | 14.60 | 14.39 | 14.50 | 401,899 | -0.11(-0.72%) |
May 02, 2018 | 14.87 | 14.87 | 14.35 | 14.61 | 115,890 | -0.08(-0.58%) |
May 01, 2018 | 14.70 | 14.71 | 14.60 | 14.69 | 157,093 | -0.11(-0.74%) |
Apr 30, 2018 | 14.77 | 14.99 | 14.77 | 14.80 | 130,881 | -0.09(-0.64%) |
Apr 27, 2018 | 15.05 | 15.05 | 14.79 | 14.89 | 66,483 | +0.07(+0.51%) |
Apr 26, 2018 | 14.57 | 14.86 | 14.57 | 14.82 | 140,148 | +0.12(+0.82%) |
Apr 25, 2018 | 14.60 | 14.91 | 14.60 | 14.70 | 55,414 | +0.07(+0.48%) |
Apr 24, 2018 | 15.01 | 15.01 | 14.51 | 14.63 | 93,976 | -0.01(-0.07%) |
Apr 23, 2018 | 14.89 | 14.89 | 14.37 | 14.64 | 88,123 | +0.04(+0.24%) |
Apr 20, 2018 | 14.41 | 14.71 | 14.41 | 14.61 | 56,232 | +0.08(+0.55%) |
Apr 19, 2018 | 14.72 | 14.77 | 14.44 | 14.53 | 68,036 | -0.16(-1.12%) |
Apr 18, 2018 | 14.73 | 14.96 | 14.51 | 14.69 | 353,207 | +0.17(+1.21%) |
Apr 17, 2018 | 14.60 | 14.60 | 14.38 | 14.52 | 797,317 | -0.04(-0.24%) |
Apr 16, 2018 | 14.28 | 14.81 | 14.28 | 14.55 | 108,259 | +0.01(+0.03%) |
Apr 13, 2018 | 14.51 | 14.65 | 14.40 | 14.54 | 105,697 | +0.20(+1.39%) |
Apr 12, 2018 | 14.25 | 14.38 | 14.25 | 14.35 | 121,269 | -0.04(-0.28%) |
Apr 11, 2018 | 14.34 | 14.50 | 14.21 | 14.38 | 96,318 | -0.03(-0.21%) |
Apr 10, 2018 | 14.15 | 14.45 | 14.15 | 14.41 | 143,136 | +0.02(+0.14%) |
Apr 09, 2018 | 14.30 | 14.52 | 14.30 | 14.39 | 85,476 | +0.21(+1.44%) |
Apr 06, 2018 | 14.05 | 14.33 | 14.05 | 14.19 | 59,584 | -0.18(-1.22%) |
Apr 05, 2018 | 14.39 | 14.53 | 14.25 | 14.37 | 115,216 | -0.13(-0.93%) |
Apr 04, 2018 | 14.00 | 14.55 | 14.00 | 14.50 | 123,974 | +0.28(+1.97%) |
Apr 03, 2018 | 14.08 | 14.23 | 13.95 | 14.22 | 218,331 | +0.18(+1.28%) |
Apr 02, 2018 | 14.47 | 14.47 | 13.93 | 14.04 | 461,738 | -0.33(-2.30%) |
Mar 29, 2018 | 14.37 | 14.37 | 14.37 | 0 | -0.41(-2.77%) | |
Mar 28, 2018 | 14.65 | 15.02 | 14.38 | 14.78 | 243,539 | -0.39(-2.57%) |
Mar 27, 2018 | 15.61 | 15.61 | 15.10 | 15.17 | 147,758 | -0.03(-0.16%) |
Mar 26, 2018 | 14.95 | 15.20 | 14.80 | 15.20 | 240,470 | +0.23(+1.57%) |
Mar 23, 2018 | 14.94 | 15.46 | 14.94 | 14.96 | 196,138 | -0.19(-1.25%) |
Mar 22, 2018 | 15.55 | 15.68 | 15.15 | 15.15 | 166,232 | -0.42(-2.70%) |
Mar 21, 2018 | 15.52 | 15.69 | 15.47 | 15.57 | 65,585 | +0.02(+0.13%) |
Mar 20, 2018 | 15.28 | 15.71 | 15.25 | 15.55 | 130,553 | +0.16(+1.04%) |
Mar 19, 2018 | 15.80 | 15.80 | 15.25 | 15.39 | 239,106 | -0.47(-2.96%) |
Mar 16, 2018 | 15.65 | 15.95 | 15.55 | 15.86 | 187,412 | -0.10(-0.63%) |
Mar 15, 2018 | 15.87 | 16.04 | 15.84 | 15.96 | 166,780 | +0.16(+1.01%) |
Mar 14, 2018 | 16.20 | 16.20 | 15.78 | 15.80 | 161,153 | +0.04(+0.25%) |
Mar 13, 2018 | 15.85 | 15.98 | 15.74 | 15.76 | 152,212 | -0.07(-0.44%) |
Mar 12, 2018 | 15.87 | 15.90 | 15.73 | 15.83 | 350,742 | -0.07(-0.44%) |
Mar 09, 2018 | 15.55 | 15.93 | 15.55 | 15.90 | 149,729 | +0.55(+3.58%) |
Mar 08, 2018 | 15.19 | 15.39 | 15.19 | 15.35 | 108,612 | -0.04(-0.29%) |
Mar 07, 2018 | 15.37 | 15.55 | 15.02 | 15.39 | 171,016 | -0.12(-0.81%) |
Mar 06, 2018 | 15.43 | 15.69 | 15.30 | 15.52 | 79,265 | -0.02(-0.13%) |
Mar 05, 2018 | 15.09 | 15.57 | 14.96 | 15.54 | 111,345 | +0.19(+1.24%) |
Mar 02, 2018 | 15.36 | 15.36 | 14.84 | 15.35 | 97,428 | +0.26(+1.72%) |