Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.04 | 14.16 | 13.57 | 13.66 | 5,426,897 | -0.36(-2.57%) |
May 30, 2018 | 13.91 | 14.09 | 13.81 | 14.02 | 3,421,630 | +0.20(+1.47%) |
May 29, 2018 | 13.83 | 13.94 | 13.70 | 13.81 | 3,287,487 | -0.05(-0.36%) |
May 25, 2018 | 13.86 | 13.86 | 13.86 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.71 | 13.99 | 13.71 | 13.92 | 2,502,854 | +0.19(+1.41%) |
May 23, 2018 | 13.65 | 13.77 | 13.60 | 13.73 | 2,258,353 | +0.04(+0.31%) |
May 22, 2018 | 13.91 | 13.91 | 13.64 | 13.69 | 3,635,243 | -0.19(-1.40%) |
May 21, 2018 | 13.77 | 13.91 | 13.70 | 13.88 | 2,341,120 | +0.11(+0.80%) |
May 18, 2018 | 13.80 | 13.86 | 13.67 | 13.77 | 1,954,503 | -0.02(-0.12%) |
May 17, 2018 | 13.72 | 13.81 | 13.59 | 13.79 | 3,467,629 | +0.01(+0.06%) |
May 16, 2018 | 13.97 | 14.00 | 13.73 | 13.78 | 5,058,734 | -0.16(-1.15%) |
May 15, 2018 | 13.79 | 14.06 | 13.76 | 13.94 | 4,796,326 | +0.22(+1.60%) |
May 14, 2018 | 14.06 | 14.12 | 13.70 | 13.72 | 6,415,712 | -0.30(-2.16%) |
May 11, 2018 | 13.98 | 14.22 | 13.93 | 14.02 | 4,209,411 | +0.01(+0.06%) |
May 10, 2018 | 14.07 | 14.18 | 13.88 | 14.02 | 4,850,748 | -0.08(-0.54%) |
May 09, 2018 | 14.45 | 14.46 | 13.75 | 14.09 | 11,446,228 | -0.51(-3.47%) |
May 08, 2018 | 14.32 | 14.73 | 14.29 | 14.60 | 7,294,376 | +0.37(+2.61%) |
May 07, 2018 | 14.21 | 14.38 | 13.92 | 14.23 | 5,696,336 | +0.10(+0.72%) |
May 04, 2018 | 14.20 | 14.26 | 13.99 | 14.13 | 2,930,994 | +0.03(+0.24%) |
May 03, 2018 | 13.94 | 14.13 | 13.84 | 14.09 | 2,982,448 | +0.14(+1.03%) |
May 02, 2018 | 14.04 | 14.16 | 13.92 | 13.95 | 3,434,650 | -0.16(-1.14%) |
May 01, 2018 | 14.13 | 14.30 | 13.92 | 14.11 | 5,172,739 | -0.01(-0.06%) |
Apr 30, 2018 | 14.46 | 14.54 | 14.11 | 14.12 | 5,694,948 | -0.27(-1.88%) |
Apr 27, 2018 | 14.49 | 14.51 | 14.32 | 14.39 | 3,700,189 | -0.09(-0.64%) |
Apr 26, 2018 | 14.31 | 14.61 | 14.31 | 14.48 | 2,310,443 | +0.19(+1.30%) |
Apr 25, 2018 | 14.23 | 14.38 | 14.12 | 14.29 | 3,197,650 | +0.08(+0.59%) |
Apr 24, 2018 | 14.61 | 14.61 | 14.19 | 14.21 | 4,577,580 | -0.31(-2.15%) |
Apr 23, 2018 | 14.50 | 14.64 | 14.42 | 14.52 | 1,775,682 | +0.06(+0.41%) |
Apr 20, 2018 | 14.67 | 14.70 | 14.42 | 14.46 | 2,835,079 | -0.20(-1.38%) |
Apr 19, 2018 | 14.79 | 14.92 | 14.50 | 14.66 | 3,141,689 | -0.20(-1.36%) |
Apr 18, 2018 | 14.68 | 14.97 | 14.65 | 14.87 | 3,785,361 | +0.26(+1.79%) |
Apr 17, 2018 | 14.70 | 14.78 | 14.50 | 14.61 | 6,267,385 | +0.02(+0.12%) |
Apr 16, 2018 | 14.60 | 14.86 | 14.50 | 14.59 | 4,344,331 | +0.03(+0.23%) |
Apr 13, 2018 | 14.66 | 14.79 | 14.47 | 14.56 | 5,312,336 | -0.02(-0.12%) |
Apr 12, 2018 | 14.35 | 14.64 | 14.30 | 14.57 | 4,814,880 | +0.34(+2.37%) |
Apr 11, 2018 | 14.35 | 14.45 | 14.22 | 14.23 | 2,869,995 | -0.19(-1.29%) |
Apr 10, 2018 | 14.57 | 14.62 | 14.35 | 14.42 | 2,332,718 | +0.00(+0.00%) |
Apr 09, 2018 | 14.48 | 14.64 | 14.39 | 14.42 | 1,937,338 | +0.07(+0.47%) |
Apr 06, 2018 | 14.28 | 14.35 | 3,319,346 | -0.30(-2.07%) | ||
Apr 05, 2018 | 14.66 | 14.79 | 14.47 | 14.66 | 4,488,538 | +0.04(+0.29%) |
Apr 04, 2018 | 14.26 | 14.66 | 14.14 | 14.61 | 2,651,684 | +0.17(+1.17%) |
Apr 03, 2018 | 14.33 | 14.53 | 14.24 | 14.45 | 7,842,773 | +0.19(+1.30%) |
Apr 02, 2018 | 14.79 | 14.89 | 14.14 | 14.26 | 6,602,150 | -0.54(-3.65%) |
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.50 | 14.87 | 14.50 | 14.69 | 2,942,368 | +0.22(+1.51%) |
Mar 27, 2018 | 14.45 | 14.72 | 14.39 | 14.47 | 3,706,610 | +0.03(+0.23%) |
Mar 26, 2018 | 14.29 | 14.50 | 14.23 | 14.44 | 2,779,159 | +0.28(+1.97%) |
Mar 23, 2018 | 14.52 | 14.63 | 14.15 | 14.16 | 3,552,003 | -0.32(-2.21%) |
Mar 22, 2018 | 14.52 | 14.75 | 14.37 | 14.48 | 3,754,523 | -0.17(-1.15%) |
Mar 21, 2018 | 14.66 | 14.76 | 14.61 | 14.65 | 3,763,739 | +0.04(+0.29%) |
Mar 20, 2018 | 14.43 | 14.62 | 14.37 | 14.61 | 2,662,697 | +0.13(+0.93%) |
Mar 19, 2018 | 14.40 | 14.50 | 14.34 | 14.47 | 2,405,704 | +0.05(+0.35%) |
Mar 16, 2018 | 14.21 | 14.46 | 14.18 | 14.42 | 4,232,504 | +0.29(+2.03%) |
Mar 15, 2018 | 14.35 | 14.47 | 14.13 | 14.13 | 2,937,134 | -0.19(-1.35%) |
Mar 14, 2018 | 14.34 | 14.44 | 14.23 | 14.33 | 2,695,616 | -0.01(-0.06%) |
Mar 13, 2018 | 14.64 | 14.75 | 14.30 | 14.34 | 4,352,410 | -0.30(-2.02%) |
Mar 12, 2018 | 14.72 | 14.88 | 14.58 | 14.63 | 4,494,058 | -0.14(-0.97%) |
Mar 09, 2018 | 14.64 | 14.82 | 14.40 | 14.77 | 4,589,848 | +0.34(+2.34%) |
Mar 08, 2018 | 14.29 | 14.67 | 14.21 | 14.44 | 7,187,011 | +0.41(+2.95%) |
Mar 07, 2018 | 14.16 | 14.02 | 3,803,288 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.72 | 14.03 | 13.65 | 14.00 | 5,941,127 | +0.28(+2.03%) |
Mar 05, 2018 | 13.59 | 13.80 | 13.47 | 13.72 | 3,797,100 | +0.11(+0.81%) |
Mar 02, 2018 | 13.38 | 13.94 | 13.33 | 13.61 | 9,316,835 | +0.13(+1.00%) |