Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.08 | 14.14 | 13.66 | 13.71 | 54,738,128 | -0.33(-2.37%) |
May 30, 2018 | 13.89 | 14.12 | 13.85 | 14.04 | 9,658,752 | +0.18(+1.34%) |
May 29, 2018 | 13.54 | 13.89 | 13.53 | 13.86 | 11,147,144 | +0.29(+2.16%) |
May 25, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.38(+2.92%) | |
May 24, 2018 | 13.17 | 13.63 | 13.04 | 13.18 | 10,897,416 | -0.06(-0.47%) |
May 23, 2018 | 13.24 | 13.30 | 13.14 | 13.24 | 10,347,140 | -0.01(-0.08%) |
May 22, 2018 | 13.59 | 13.61 | 13.23 | 13.25 | 10,865,184 | -0.24(-1.80%) |
May 21, 2018 | 13.63 | 13.77 | 13.44 | 13.49 | 8,264,920 | -0.03(-0.18%) |
May 18, 2018 | 13.89 | 14.00 | 13.51 | 13.52 | 9,053,244 | -0.55(-3.94%) |
May 17, 2018 | 13.98 | 14.20 | 13.91 | 14.07 | 5,786,672 | +0.04(+0.30%) |
May 16, 2018 | 13.82 | 14.06 | 13.78 | 14.03 | 3,949,700 | +0.18(+1.32%) |
May 15, 2018 | 13.77 | 13.86 | 13.67 | 13.85 | 7,045,612 | -0.05(-0.40%) |
May 14, 2018 | 13.84 | 13.91 | 13.77 | 13.90 | 6,144,792 | +0.09(+0.63%) |
May 11, 2018 | 13.62 | 13.83 | 13.55 | 13.81 | 7,179,424 | +0.25(+1.84%) |
May 10, 2018 | 13.48 | 13.65 | 13.46 | 13.56 | 5,566,848 | +0.12(+0.86%) |
May 09, 2018 | 13.32 | 13.47 | 13.24 | 13.45 | 5,438,664 | +0.15(+1.13%) |
May 08, 2018 | 13.12 | 13.31 | 13.11 | 13.30 | 4,260,616 | +0.19(+1.45%) |
May 07, 2018 | 13.26 | 13.36 | 13.00 | 13.11 | 6,187,116 | -0.10(-0.72%) |
May 04, 2018 | 13.02 | 13.29 | 12.98 | 13.21 | 4,750,188 | +0.13(+1.03%) |
May 03, 2018 | 12.87 | 13.09 | 12.85 | 13.07 | 4,714,644 | +0.12(+0.93%) |
May 02, 2018 | 12.90 | 13.09 | 12.87 | 12.95 | 4,318,560 | +0.04(+0.27%) |
May 01, 2018 | 12.77 | 12.94 | 12.72 | 12.91 | 4,579,652 | +0.14(+1.14%) |
Apr 30, 2018 | 12.91 | 13.01 | 12.77 | 12.77 | 5,987,132 | -0.14(-1.07%) |
Apr 27, 2018 | 12.89 | 12.96 | 12.80 | 12.91 | 3,142,716 | +0.05(+0.41%) |
Apr 26, 2018 | 12.86 | 12.96 | 12.85 | 12.86 | 4,327,788 | +0.02(+0.16%) |
Apr 25, 2018 | 12.77 | 12.89 | 12.62 | 12.84 | 4,084,688 | +0.04(+0.33%) |
Apr 24, 2018 | 13.06 | 13.18 | 12.71 | 12.79 | 5,265,624 | -0.19(-1.48%) |
Apr 23, 2018 | 12.95 | 13.11 | 12.72 | 12.98 | 4,620,304 | +0.11(+0.85%) |
Apr 20, 2018 | 12.99 | 13.05 | 12.84 | 12.88 | 3,708,116 | -0.09(-0.69%) |
Apr 19, 2018 | 12.97 | 13.11 | 12.96 | 12.96 | 5,590,056 | +0.01(+0.06%) |
Apr 18, 2018 | 12.84 | 13.08 | 12.84 | 12.96 | 4,948,884 | +0.13(+1.03%) |
Apr 17, 2018 | 12.79 | 12.98 | 12.74 | 12.82 | 6,427,168 | +0.24(+1.93%) |
Apr 16, 2018 | 12.71 | 12.71 | 12.58 | 12.58 | 8,546,428 | -0.02(-0.12%) |
Apr 13, 2018 | 12.77 | 12.87 | 12.55 | 12.60 | 4,011,336 | -0.11(-0.89%) |
Apr 12, 2018 | 12.61 | 12.79 | 12.61 | 12.71 | 4,241,288 | +0.11(+0.83%) |
Apr 11, 2018 | 12.56 | 12.70 | 12.55 | 12.61 | 2,663,136 | -0.04(-0.36%) |
Apr 10, 2018 | 12.59 | 12.74 | 12.54 | 12.65 | 2,973,408 | +0.18(+1.42%) |
Apr 09, 2018 | 12.53 | 12.65 | 12.47 | 12.47 | 4,909,952 | +0.06(+0.46%) |
Apr 06, 2018 | 12.60 | 12.69 | 12.28 | 12.41 | 6,149,540 | -0.27(-2.15%) |
Apr 05, 2018 | 12.75 | 12.86 | 12.62 | 12.69 | 4,775,692 | +0.02(+0.18%) |
Apr 04, 2018 | 12.42 | 12.71 | 12.30 | 12.66 | 4,678,368 | +0.08(+0.68%) |
Apr 03, 2018 | 12.54 | 12.64 | 12.43 | 12.58 | 6,310,344 | +0.13(+1.04%) |
Apr 02, 2018 | 12.73 | 12.78 | 12.33 | 12.45 | 4,008,656 | -0.28(-2.22%) |
Mar 29, 2018 | 12.73 | 12.73 | 12.73 | 0 | +0.28(+2.21%) | |
Mar 28, 2018 | 12.53 | 12.62 | 12.34 | 12.46 | 6,711,532 | -0.04(-0.32%) |
Mar 27, 2018 | 12.74 | 12.94 | 12.43 | 12.50 | 6,373,288 | -0.23(-1.85%) |
Mar 26, 2018 | 12.59 | 12.74 | 12.49 | 12.73 | 4,367,940 | +0.30(+2.41%) |
Mar 23, 2018 | 12.59 | 12.74 | 12.38 | 12.43 | 4,137,660 | -0.04(-0.28%) |
Mar 22, 2018 | 12.72 | 12.80 | 12.46 | 12.47 | 3,203,520 | -0.35(-2.69%) |
Mar 21, 2018 | 12.80 | 12.92 | 12.77 | 12.81 | 3,353,356 | -0.00(-0.02%) |
Mar 20, 2018 | 12.62 | 12.82 | 12.52 | 12.81 | 3,756,656 | +0.20(+1.61%) |
Mar 19, 2018 | 12.73 | 12.79 | 12.51 | 12.61 | 4,906,896 | -0.15(-1.16%) |
Mar 16, 2018 | 12.55 | 12.82 | 12.55 | 12.76 | 7,227,644 | +0.19(+1.47%) |
Mar 15, 2018 | 12.68 | 12.68 | 12.54 | 12.57 | 3,421,020 | -0.10(-0.81%) |
Mar 14, 2018 | 12.71 | 12.82 | 12.60 | 12.68 | 4,463,000 | -0.02(-0.14%) |
Mar 13, 2018 | 12.79 | 12.88 | 12.63 | 12.70 | 6,630,364 | -0.08(-0.65%) |
Mar 12, 2018 | 12.55 | 12.80 | 12.54 | 12.78 | 7,318,040 | +0.25(+2.00%) |
Mar 09, 2018 | 12.37 | 12.55 | 12.29 | 12.53 | 5,582,380 | +0.25(+2.06%) |
Mar 08, 2018 | 12.42 | 12.44 | 12.13 | 12.28 | 7,158,736 | -0.11(-0.87%) |
Mar 07, 2018 | 12.39 | 12.38 | 8,523,140 | +0.12(+1.00%) | ||
Mar 06, 2018 | 11.89 | 12.27 | 11.85 | 12.26 | 13,307,128 | +0.38(+3.24%) |
Mar 05, 2018 | 11.49 | 11.88 | 11.44 | 11.88 | 5,642,492 | +0.34(+2.90%) |
Mar 02, 2018 | 11.41 | 11.56 | 11.36 | 11.54 | 5,445,860 | +0.05(+0.46%) |