Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.99 | 12.06 | 11.96 | 12.01 | 1,378,772 | -0.08(-0.66%) |
May 30, 2018 | 12.08 | 12.09 | 11.97 | 12.09 | 1,077,175 | +0.07(+0.59%) |
May 29, 2018 | 12.02 | 12.14 | 11.96 | 12.02 | 1,599,197 | -0.30(-2.44%) |
May 25, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.04(+0.29%) | |
May 24, 2018 | 12.05 | 12.30 | 12.00 | 12.28 | 3,703,837 | +0.12(+1.02%) |
May 23, 2018 | 12.23 | 12.28 | 12.07 | 12.16 | 1,903,506 | -0.02(-0.14%) |
May 22, 2018 | 12.23 | 12.35 | 12.12 | 12.18 | 2,681,053 | +0.08(+0.66%) |
May 21, 2018 | 12.15 | 12.16 | 12.06 | 12.10 | 969,064 | +0.01(+0.07%) |
May 18, 2018 | 12.19 | 12.22 | 12.06 | 12.09 | 1,158,489 | -0.14(-1.16%) |
May 17, 2018 | 12.24 | 12.30 | 12.21 | 12.23 | 1,178,790 | +0.04(+0.36%) |
May 16, 2018 | 12.16 | 12.21 | 12.12 | 12.19 | 1,317,319 | -0.22(-1.78%) |
May 15, 2018 | 12.41 | 12.45 | 12.34 | 12.41 | 1,204,240 | -0.29(-2.30%) |
May 14, 2018 | 12.77 | 12.83 | 12.69 | 12.70 | 1,691,880 | -0.30(-2.31%) |
May 11, 2018 | 13.12 | 13.22 | 12.95 | 13.00 | 1,940,997 | +0.01(+0.07%) |
May 10, 2018 | 13.25 | 13.27 | 12.95 | 12.99 | 3,994,466 | -1.38(-9.59%) |
May 09, 2018 | 14.32 | 14.45 | 14.29 | 14.37 | 963,026 | +0.09(+0.62%) |
May 08, 2018 | 14.27 | 14.28 | 14.21 | 14.28 | 658,162 | +0.08(+0.56%) |
May 07, 2018 | 14.26 | 14.33 | 14.18 | 14.20 | 372,042 | -0.02(-0.12%) |
May 04, 2018 | 14.09 | 14.24 | 14.07 | 14.22 | 693,577 | +0.11(+0.75%) |
May 03, 2018 | 14.10 | 14.15 | 13.99 | 14.11 | 1,384,493 | -0.55(-3.74%) |
May 02, 2018 | 14.75 | 14.78 | 14.66 | 14.66 | 754,901 | -0.25(-1.66%) |
May 01, 2018 | 14.98 | 15.00 | 14.82 | 14.91 | 789,567 | -0.34(-2.20%) |
Apr 30, 2018 | 15.36 | 15.36 | 15.24 | 15.24 | 790,768 | -0.03(-0.17%) |
Apr 27, 2018 | 15.13 | 15.29 | 15.12 | 15.27 | 442,769 | +0.04(+0.29%) |
Apr 26, 2018 | 15.23 | 15.27 | 15.16 | 15.23 | 733,560 | +0.34(+2.26%) |
Apr 25, 2018 | 14.85 | 14.93 | 14.82 | 14.89 | 615,904 | -0.07(-0.47%) |
Apr 24, 2018 | 14.99 | 15.06 | 14.91 | 14.96 | 1,213,191 | -0.19(-1.22%) |
Apr 23, 2018 | 15.08 | 15.17 | 15.04 | 15.15 | 905,304 | +0.07(+0.47%) |
Apr 20, 2018 | 15.05 | 15.12 | 15.00 | 15.08 | 1,473,056 | +0.13(+0.89%) |
Apr 19, 2018 | 15.19 | 15.23 | 14.85 | 14.94 | 3,409,590 | -0.41(-2.65%) |
Apr 18, 2018 | 15.35 | 15.41 | 15.33 | 15.35 | 609,271 | -0.08(-0.52%) |
Apr 17, 2018 | 15.41 | 15.47 | 15.38 | 15.43 | 642,941 | -0.01(-0.06%) |
Apr 16, 2018 | 15.33 | 15.46 | 15.23 | 15.44 | 2,107,102 | +0.23(+1.51%) |
Apr 13, 2018 | 15.32 | 15.33 | 15.15 | 15.21 | 2,743,648 | +0.07(+0.47%) |
Apr 12, 2018 | 15.10 | 15.18 | 15.08 | 15.14 | 919,776 | +0.15(+1.00%) |
Apr 11, 2018 | 15.08 | 15.13 | 14.98 | 14.99 | 772,151 | -0.01(-0.06%) |
Apr 10, 2018 | 14.99 | 15.02 | 14.94 | 15.00 | 916,395 | +0.31(+2.11%) |
Apr 09, 2018 | 14.85 | 14.85 | 14.68 | 14.69 | 735,388 | +0.05(+0.36%) |
Apr 06, 2018 | 14.62 | 14.77 | 14.60 | 14.63 | 1,166,146 | +0.11(+0.79%) |
Apr 05, 2018 | 14.37 | 14.53 | 14.33 | 14.52 | 710,465 | +0.22(+1.55%) |
Apr 04, 2018 | 14.09 | 14.30 | 14.09 | 14.30 | 813,457 | +0.18(+1.25%) |
Apr 03, 2018 | 14.08 | 14.14 | 14.01 | 14.12 | 733,449 | +0.05(+0.38%) |
Apr 02, 2018 | 14.25 | 14.28 | 14.02 | 14.07 | 679,274 | -0.21(-1.48%) |
Mar 29, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.15(+1.06%) | |
Mar 28, 2018 | 14.04 | 14.20 | 14.01 | 14.13 | 898,206 | +0.23(+1.65%) |
Mar 27, 2018 | 14.00 | 14.04 | 13.86 | 13.90 | 1,180,605 | +0.02(+0.13%) |
Mar 26, 2018 | 13.94 | 13.98 | 13.74 | 13.88 | 1,200,760 | +0.23(+1.68%) |
Mar 23, 2018 | 13.81 | 13.92 | 13.63 | 13.65 | 1,530,149 | -0.04(-0.26%) |
Mar 22, 2018 | 13.67 | 13.79 | 13.62 | 13.69 | 1,367,783 | -0.20(-1.46%) |
Mar 21, 2018 | 13.98 | 13.99 | 13.87 | 13.89 | 1,089,878 | -0.01(-0.06%) |
Mar 20, 2018 | 14.07 | 14.07 | 13.90 | 13.90 | 1,216,832 | -0.24(-1.69%) |
Mar 19, 2018 | 14.19 | 14.20 | 14.08 | 14.14 | 1,240,711 | -0.06(-0.44%) |
Mar 16, 2018 | 14.02 | 14.20 | 13.98 | 14.20 | 4,734,888 | +0.15(+1.07%) |
Mar 15, 2018 | 14.16 | 14.20 | 14.02 | 14.05 | 2,411,863 | -0.11(-0.75%) |
Mar 14, 2018 | 14.23 | 14.24 | 14.09 | 14.16 | 2,005,049 | -0.12(-0.87%) |
Mar 13, 2018 | 14.47 | 14.51 | 14.24 | 14.28 | 2,649,252 | -0.42(-2.88%) |
Mar 12, 2018 | 14.66 | 14.73 | 14.63 | 14.70 | 1,335,431 | -0.19(-1.25%) |
Mar 09, 2018 | 14.87 | 14.90 | 14.79 | 14.89 | 646,791 | +0.02(+0.12%) |
Mar 08, 2018 | 14.83 | 14.90 | 14.80 | 14.87 | 855,610 | +0.04(+0.30%) |
Mar 07, 2018 | 14.75 | 14.83 | 1,099,584 | +0.01(+0.06%) | ||
Mar 06, 2018 | 14.82 | 14.85 | 14.75 | 14.82 | 1,199,822 | +0.04(+0.24%) |
Mar 05, 2018 | 14.62 | 14.82 | 14.62 | 14.78 | 819,082 | +0.14(+0.97%) |
Mar 02, 2018 | 14.55 | 14.66 | 14.45 | 14.64 | 1,388,759 | -0.06(-0.42%) |