Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.83 | 13.83 | 13.49 | 13.63 | 576,910 | -0.18(-1.30%) |
May 30, 2018 | 13.91 | 14.04 | 13.76 | 13.81 | 1,380,344 | -0.03(-0.22%) |
May 29, 2018 | 13.69 | 13.88 | 13.58 | 13.84 | 617,174 | +0.07(+0.51%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.20(+1.47%) | |
May 24, 2018 | 13.27 | 13.60 | 13.27 | 13.57 | 819,282 | +0.27(+2.03%) |
May 23, 2018 | 13.11 | 13.32 | 13.11 | 13.30 | 849,357 | +0.11(+0.83%) |
May 22, 2018 | 13.03 | 13.21 | 12.87 | 13.19 | 805,621 | +0.34(+2.65%) |
May 21, 2018 | 12.88 | 13.01 | 12.72 | 12.85 | 588,099 | +0.15(+1.18%) |
May 18, 2018 | 12.89 | 12.89 | 12.59 | 12.70 | 910,749 | -0.14(-1.09%) |
May 17, 2018 | 12.90 | 13.02 | 12.80 | 12.84 | 910,928 | -0.06(-0.47%) |
May 16, 2018 | 12.78 | 13.02 | 12.75 | 12.90 | 784,646 | +0.09(+0.70%) |
May 15, 2018 | 12.72 | 12.89 | 12.66 | 12.81 | 853,869 | +0.05(+0.39%) |
May 14, 2018 | 12.73 | 13.14 | 12.70 | 12.76 | 1,267,727 | -0.51(-3.84%) |
May 11, 2018 | 13.51 | 13.68 | 13.15 | 13.27 | 1,424,110 | -0.31(-2.28%) |
May 10, 2018 | 13.75 | 14.03 | 13.49 | 13.58 | 2,077,481 | -0.20(-1.45%) |
May 09, 2018 | 13.87 | 13.98 | 13.63 | 13.78 | 1,010,513 | -0.08(-0.58%) |
May 08, 2018 | 13.52 | 13.87 | 13.50 | 13.86 | 804,655 | +0.30(+2.21%) |
May 07, 2018 | 13.61 | 13.73 | 13.51 | 13.56 | 819,448 | +0.02(+0.15%) |
May 04, 2018 | 13.37 | 13.79 | 13.37 | 13.54 | 1,271,926 | +0.19(+1.42%) |
May 03, 2018 | 13.68 | 13.77 | 13.30 | 13.35 | 801,228 | -0.33(-2.41%) |
May 02, 2018 | 13.92 | 13.93 | 13.66 | 13.68 | 421,958 | -0.29(-2.08%) |
May 01, 2018 | 14.05 | 14.10 | 13.90 | 13.97 | 472,485 | -0.08(-0.57%) |
Apr 30, 2018 | 14.33 | 14.39 | 14.05 | 14.05 | 803,882 | -0.28(-1.95%) |
Apr 27, 2018 | 14.41 | 14.46 | 14.29 | 14.33 | 411,251 | -0.02(-0.14%) |
Apr 26, 2018 | 14.44 | 14.55 | 14.22 | 14.35 | 310,446 | -0.04(-0.28%) |
Apr 25, 2018 | 14.42 | 14.49 | 14.35 | 14.39 | 532,845 | +0.01(+0.07%) |
Apr 24, 2018 | 14.46 | 14.49 | 14.29 | 14.38 | 896,710 | +0.00(+0.00%) |
Apr 23, 2018 | 14.88 | 14.88 | 14.31 | 14.38 | 1,095,832 | +0.22(+1.55%) |
Apr 20, 2018 | 14.30 | 14.43 | 14.09 | 14.16 | 597,405 | -0.22(-1.53%) |
Apr 19, 2018 | 14.43 | 14.48 | 14.31 | 14.38 | 692,655 | -0.11(-0.76%) |
Apr 18, 2018 | 14.76 | 14.83 | 14.45 | 14.49 | 685,270 | -0.19(-1.29%) |
Apr 17, 2018 | 14.63 | 14.75 | 14.51 | 14.68 | 1,251,956 | +0.18(+1.24%) |
Apr 16, 2018 | 14.53 | 14.66 | 14.38 | 14.50 | 489,230 | +0.00(+0.00%) |
Apr 13, 2018 | 14.56 | 14.96 | 14.47 | 14.50 | 1,378,753 | +0.09(+0.62%) |
Apr 12, 2018 | 14.60 | 14.62 | 14.36 | 14.41 | 553,420 | -0.11(-0.76%) |
Apr 11, 2018 | 14.57 | 14.70 | 14.50 | 14.52 | 478,919 | -0.16(-1.09%) |
Apr 10, 2018 | 14.90 | 14.90 | 14.63 | 14.68 | 308,839 | -0.07(-0.47%) |
Apr 09, 2018 | 14.65 | 14.94 | 14.47 | 14.75 | 805,224 | +0.25(+1.72%) |
Apr 06, 2018 | 14.50 | 1,644,540 | -0.29(-1.96%) | |||
Apr 05, 2018 | 14.87 | 14.91 | 14.70 | 14.79 | 699,019 | +0.04(+0.27%) |
Apr 04, 2018 | 14.15 | 14.87 | 14.15 | 14.75 | 911,752 | +0.45(+3.15%) |
Apr 03, 2018 | 14.35 | 14.52 | 14.11 | 14.30 | 634,506 | +0.05(+0.35%) |
Apr 02, 2018 | 14.78 | 14.78 | 14.16 | 14.25 | 575,747 | -0.54(-3.65%) |
Mar 29, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.19(+1.30%) | |
Mar 28, 2018 | 14.44 | 14.68 | 14.38 | 14.60 | 904,275 | +0.19(+1.32%) |
Mar 27, 2018 | 14.36 | 14.53 | 14.28 | 14.41 | 753,032 | +0.07(+0.49%) |
Mar 26, 2018 | 14.14 | 14.41 | 13.89 | 14.34 | 570,387 | +0.40(+2.87%) |
Mar 23, 2018 | 13.96 | 14.28 | 13.89 | 13.94 | 667,087 | -0.01(-0.07%) |
Mar 22, 2018 | 14.18 | 14.28 | 13.94 | 13.95 | 700,411 | -0.35(-2.45%) |
Mar 21, 2018 | 14.31 | 14.35 | 14.06 | 14.30 | 443,693 | -0.02(-0.14%) |
Mar 20, 2018 | 14.34 | 14.46 | 14.08 | 14.32 | 582,145 | +0.05(+0.35%) |
Mar 19, 2018 | 14.30 | 14.49 | 14.17 | 14.27 | 698,324 | -0.11(-0.76%) |
Mar 16, 2018 | 14.37 | 14.52 | 14.25 | 14.38 | 885,666 | -0.03(-0.21%) |
Mar 15, 2018 | 14.53 | 14.61 | 14.24 | 14.41 | 1,190,292 | -0.07(-0.48%) |
Mar 14, 2018 | 14.72 | 14.72 | 14.39 | 14.48 | 716,924 | -0.15(-1.03%) |
Mar 13, 2018 | 14.61 | 14.64 | 14.52 | 14.63 | 1,095,048 | +0.04(+0.27%) |
Mar 12, 2018 | 14.83 | 14.83 | 14.57 | 14.59 | 758,478 | -0.18(-1.22%) |
Mar 09, 2018 | 14.56 | 14.88 | 14.37 | 14.77 | 1,427,493 | +0.22(+1.51%) |
Mar 08, 2018 | 14.76 | 14.76 | 14.47 | 14.55 | 779,621 | -0.02(-0.14%) |
Mar 07, 2018 | 14.62 | 14.57 | 1,199,312 | -0.04(-0.27%) | ||
Mar 06, 2018 | 14.30 | 14.63 | 14.30 | 14.61 | 1,426,600 | +0.26(+1.81%) |
Mar 05, 2018 | 14.09 | 14.39 | 14.09 | 14.35 | 1,197,345 | +0.31(+2.21%) |
Mar 02, 2018 | 14.03 | 14.29 | 13.91 | 14.04 | 1,363,366 | -0.09(-0.64%) |