Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.49 | 14.55 | 14.34 | 14.40 | 17,492,114 | -0.07(-0.49%) |
May 30, 2018 | 14.53 | 14.53 | 14.29 | 14.47 | 8,503,826 | +0.07(+0.49%) |
May 29, 2018 | 14.28 | 14.48 | 14.17 | 14.40 | 15,134,205 | +0.03(+0.22%) |
May 25, 2018 | 14.37 | 14.37 | 14.37 | 0 | -0.27(-1.84%) | |
May 24, 2018 | 15.06 | 15.11 | 14.59 | 14.64 | 20,663,168 | -0.39(-2.58%) |
May 23, 2018 | 15.25 | 15.27 | 14.96 | 15.03 | 9,877,537 | -0.22(-1.45%) |
May 22, 2018 | 15.24 | 15.42 | 15.21 | 15.25 | 9,032,241 | +0.01(+0.05%) |
May 21, 2018 | 15.30 | 15.35 | 15.15 | 15.24 | 9,665,754 | -0.01(-0.05%) |
May 18, 2018 | 15.19 | 15.32 | 15.14 | 15.25 | 18,585,222 | +0.03(+0.21%) |
May 17, 2018 | 15.26 | 15.48 | 15.21 | 15.22 | 20,860,110 | -0.01(-0.05%) |
May 16, 2018 | 15.30 | 15.45 | 15.12 | 15.22 | 10,903,864 | -0.09(-0.57%) |
May 15, 2018 | 15.14 | 15.33 | 15.01 | 15.31 | 11,202,092 | +0.10(+0.68%) |
May 14, 2018 | 15.53 | 15.59 | 15.19 | 15.21 | 14,684,506 | -0.28(-1.84%) |
May 11, 2018 | 15.34 | 15.71 | 15.26 | 15.49 | 21,230,860 | +0.16(+1.03%) |
May 10, 2018 | 14.98 | 15.61 | 14.85 | 15.34 | 35,284,320 | +1.08(+7.54%) |
May 09, 2018 | 14.30 | 14.50 | 14.21 | 14.26 | 17,252,124 | -0.07(-0.50%) |
May 08, 2018 | 14.47 | 14.53 | 14.13 | 14.33 | 15,643,005 | -0.28(-1.89%) |
May 07, 2018 | 14.66 | 14.75 | 14.47 | 14.61 | 15,565,951 | -0.01(-0.05%) |
May 04, 2018 | 14.27 | 14.66 | 14.22 | 14.62 | 9,904,178 | +0.33(+2.32%) |
May 03, 2018 | 14.60 | 14.61 | 14.17 | 14.28 | 11,944,988 | -0.33(-2.27%) |
May 02, 2018 | 14.70 | 14.81 | 14.56 | 14.62 | 11,374,249 | +0.00(+0.00%) |
May 01, 2018 | 14.66 | 14.82 | 14.42 | 14.62 | 13,208,032 | -0.07(-0.48%) |
Apr 30, 2018 | 15.02 | 15.07 | 14.69 | 14.69 | 10,626,997 | -0.25(-1.69%) |
Apr 27, 2018 | 14.67 | 14.98 | 14.65 | 14.94 | 10,038,407 | +0.30(+2.05%) |
Apr 26, 2018 | 14.51 | 14.69 | 14.41 | 14.64 | 11,148,519 | +0.02(+0.11%) |
Apr 25, 2018 | 14.13 | 14.62 | 14.05 | 14.62 | 13,469,777 | +0.45(+3.18%) |
Apr 24, 2018 | 14.08 | 14.30 | 13.99 | 14.17 | 11,996,414 | +0.16(+1.13%) |
Apr 23, 2018 | 13.97 | 14.06 | 13.79 | 14.02 | 7,668,296 | +0.09(+0.68%) |
Apr 20, 2018 | 13.74 | 13.95 | 13.66 | 13.92 | 12,411,577 | +0.23(+1.67%) |
Apr 19, 2018 | 13.87 | 13.99 | 13.62 | 13.69 | 7,554,066 | -0.18(-1.31%) |
Apr 18, 2018 | 13.99 | 14.07 | 13.86 | 13.87 | 6,142,125 | -0.06(-0.40%) |
Apr 17, 2018 | 13.79 | 14.00 | 13.75 | 13.93 | 7,886,440 | +0.21(+1.50%) |
Apr 16, 2018 | 13.63 | 13.78 | 13.45 | 13.72 | 7,052,432 | +0.25(+1.82%) |
Apr 13, 2018 | 13.65 | 13.71 | 13.38 | 13.48 | 7,492,563 | -0.16(-1.16%) |
Apr 12, 2018 | 13.86 | 13.89 | 13.53 | 13.64 | 7,124,319 | -0.17(-1.26%) |
Apr 11, 2018 | 13.92 | 13.99 | 13.77 | 13.81 | 6,927,171 | -0.17(-1.24%) |
Apr 10, 2018 | 13.84 | 14.07 | 13.75 | 13.98 | 10,497,673 | +0.30(+2.20%) |
Apr 09, 2018 | 13.73 | 13.90 | 13.60 | 13.68 | 14,411,203 | +0.08(+0.58%) |
Apr 06, 2018 | 13.64 | 13.87 | 13.47 | 13.60 | 13,964,195 | -0.12(-0.86%) |
Apr 05, 2018 | 13.60 | 13.84 | 13.50 | 13.72 | 18,928,426 | +0.16(+1.17%) |
Apr 04, 2018 | 12.81 | 13.58 | 12.81 | 13.56 | 20,627,758 | +0.51(+3.94%) |
Apr 03, 2018 | 13.03 | 13.05 | 12.90 | 13.05 | 15,284,547 | +0.17(+1.35%) |
Apr 02, 2018 | 12.99 | 13.07 | 12.77 | 12.88 | 19,185,052 | -0.11(-0.85%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.17(+1.36%) | |
Mar 28, 2018 | 12.73 | 12.93 | 12.72 | 12.81 | 15,366,117 | +0.06(+0.50%) |
Mar 27, 2018 | 12.81 | 13.13 | 12.65 | 12.75 | 18,308,900 | -0.06(-0.49%) |
Mar 26, 2018 | 12.43 | 12.84 | 12.39 | 12.81 | 18,679,428 | +0.55(+4.45%) |
Mar 23, 2018 | 12.55 | 12.74 | 12.24 | 12.27 | 13,938,977 | -0.21(-1.71%) |
Mar 22, 2018 | 13.07 | 13.10 | 12.47 | 12.48 | 15,353,358 | -0.44(-3.43%) |
Mar 21, 2018 | 12.86 | 13.07 | 12.80 | 12.92 | 12,793,931 | +0.08(+0.62%) |
Mar 20, 2018 | 13.22 | 13.31 | 12.77 | 12.85 | 13,585,941 | -0.34(-2.58%) |
Mar 19, 2018 | 13.56 | 13.60 | 13.12 | 13.19 | 15,331,731 | -0.36(-2.63%) |
Mar 16, 2018 | 13.49 | 13.82 | 13.49 | 13.54 | 39,491,856 | +0.13(+0.94%) |
Mar 15, 2018 | 13.68 | 13.73 | 13.34 | 13.41 | 11,949,683 | -0.28(-2.08%) |
Mar 14, 2018 | 14.05 | 14.11 | 13.61 | 13.70 | 12,996,077 | -0.29(-2.09%) |
Mar 13, 2018 | 14.24 | 14.28 | 13.92 | 13.99 | 9,933,746 | -0.25(-1.78%) |
Mar 12, 2018 | 14.16 | 14.37 | 14.12 | 14.24 | 12,071,673 | +0.06(+0.45%) |
Mar 09, 2018 | 14.13 | 14.21 | 14.02 | 14.18 | 8,680,406 | +0.09(+0.67%) |
Mar 08, 2018 | 14.12 | 14.15 | 13.86 | 14.09 | 8,385,710 | -0.05(-0.34%) |
Mar 07, 2018 | 13.99 | 14.13 | 18,958,110 | -0.14(-1.00%) | ||
Mar 06, 2018 | 14.23 | 14.43 | 14.10 | 14.28 | 15,508,384 | +0.17(+1.23%) |
Mar 05, 2018 | 13.58 | 14.13 | 13.49 | 14.10 | 16,229,178 | +0.39(+2.82%) |
Mar 02, 2018 | 13.25 | 13.74 | 13.22 | 13.71 | 13,966,510 | +0.39(+2.91%) |