Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.54 | 14.65 | 14.44 | 14.63 | 3,803,778 | +0.10(+0.67%) |
May 30, 2018 | 14.30 | 14.57 | 14.25 | 14.53 | 3,137,206 | +0.23(+1.63%) |
May 29, 2018 | 14.19 | 14.44 | 14.18 | 14.30 | 2,465,835 | +0.06(+0.41%) |
May 25, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 14.23 | 14.24 | 14.09 | 14.23 | 2,330,843 | +0.05(+0.32%) |
May 23, 2018 | 14.02 | 14.29 | 14.02 | 14.18 | 3,735,746 | +0.16(+1.16%) |
May 22, 2018 | 13.74 | 14.04 | 13.66 | 14.02 | 3,857,145 | +0.27(+1.96%) |
May 21, 2018 | 13.62 | 13.83 | 13.52 | 13.75 | 3,323,394 | +0.21(+1.58%) |
May 18, 2018 | 13.53 | 13.62 | 13.40 | 13.54 | 2,395,600 | +0.02(+0.14%) |
May 17, 2018 | 13.62 | 13.71 | 13.49 | 13.52 | 1,988,137 | -0.07(-0.53%) |
May 16, 2018 | 13.56 | 13.61 | 13.41 | 13.59 | 3,432,114 | +0.05(+0.34%) |
May 15, 2018 | 13.79 | 13.82 | 13.52 | 13.55 | 2,630,403 | -0.36(-2.59%) |
May 14, 2018 | 14.11 | 14.11 | 13.84 | 13.91 | 2,246,158 | -0.20(-1.44%) |
May 11, 2018 | 14.14 | 14.17 | 14.08 | 14.11 | 4,758,880 | -0.01(-0.06%) |
May 10, 2018 | 14.10 | 14.21 | 14.07 | 14.12 | 2,239,611 | +0.09(+0.67%) |
May 09, 2018 | 13.96 | 14.05 | 13.89 | 14.03 | 3,017,518 | +0.05(+0.37%) |
May 08, 2018 | 14.00 | 14.02 | 13.85 | 13.97 | 3,734,218 | +0.05(+0.39%) |
May 07, 2018 | 13.77 | 13.95 | 13.72 | 13.92 | 2,190,845 | +0.20(+1.48%) |
May 04, 2018 | 13.53 | 13.73 | 13.50 | 13.72 | 2,082,548 | +0.20(+1.48%) |
May 03, 2018 | 13.48 | 13.62 | 13.45 | 13.52 | 1,494,775 | -0.02(-0.13%) |
May 02, 2018 | 13.43 | 13.58 | 13.28 | 13.54 | 2,229,121 | +0.07(+0.49%) |
May 01, 2018 | 13.33 | 13.52 | 13.28 | 13.47 | 1,986,511 | +0.14(+1.07%) |
Apr 30, 2018 | 13.53 | 13.54 | 13.32 | 13.33 | 2,643,433 | -0.18(-1.30%) |
Apr 27, 2018 | 13.19 | 13.54 | 13.19 | 13.50 | 2,043,046 | +0.30(+2.25%) |
Apr 26, 2018 | 13.10 | 13.29 | 13.06 | 13.21 | 2,365,174 | +0.11(+0.83%) |
Apr 25, 2018 | 13.13 | 13.34 | 12.88 | 13.10 | 2,497,151 | +0.15(+1.19%) |
Apr 24, 2018 | 12.83 | 12.97 | 12.80 | 12.94 | 1,590,207 | +0.12(+0.90%) |
Apr 23, 2018 | 12.88 | 12.93 | 12.75 | 12.83 | 1,303,974 | -0.02(-0.19%) |
Apr 20, 2018 | 12.92 | 13.05 | 12.84 | 12.85 | 2,161,917 | +0.01(+0.05%) |
Apr 19, 2018 | 13.06 | 13.06 | 12.76 | 12.85 | 1,974,604 | -0.22(-1.67%) |
Apr 18, 2018 | 13.15 | 13.22 | 13.05 | 13.06 | 1,534,864 | -0.08(-0.64%) |
Apr 17, 2018 | 13.08 | 13.23 | 13.06 | 13.15 | 2,414,670 | +0.07(+0.53%) |
Apr 16, 2018 | 13.02 | 13.12 | 12.95 | 13.08 | 1,496,394 | +0.08(+0.58%) |
Apr 13, 2018 | 12.88 | 13.01 | 12.81 | 13.00 | 1,683,541 | +0.12(+0.94%) |
Apr 12, 2018 | 13.05 | 13.05 | 12.85 | 12.88 | 1,918,402 | -0.14(-1.07%) |
Apr 11, 2018 | 13.02 | 13.16 | 13.01 | 13.02 | 1,845,543 | -0.06(-0.44%) |
Apr 10, 2018 | 13.14 | 13.17 | 13.01 | 13.08 | 1,619,142 | +0.01(+0.09%) |
Apr 09, 2018 | 13.15 | 13.18 | 13.05 | 13.07 | 1,292,393 | -0.06(-0.44%) |
Apr 06, 2018 | 13.25 | 13.34 | 13.08 | 13.12 | 1,916,982 | -0.15(-1.14%) |
Apr 05, 2018 | 13.28 | 13.30 | 13.07 | 13.28 | 2,004,509 | +0.01(+0.05%) |
Apr 04, 2018 | 13.12 | 13.36 | 13.10 | 13.27 | 2,109,068 | +0.02(+0.16%) |
Apr 03, 2018 | 13.03 | 13.32 | 12.94 | 13.25 | 3,061,921 | +0.25(+1.89%) |
Apr 02, 2018 | 13.26 | 13.27 | 12.91 | 13.00 | 2,822,320 | -0.26(-1.99%) |
Mar 29, 2018 | 13.27 | 13.27 | 13.27 | 0 | +0.11(+0.81%) | |
Mar 28, 2018 | 12.82 | 13.18 | 12.82 | 13.16 | 2,048,232 | +0.41(+3.25%) |
Mar 27, 2018 | 12.69 | 12.93 | 12.58 | 12.75 | 1,670,871 | +0.05(+0.36%) |
Mar 26, 2018 | 12.66 | 12.73 | 12.57 | 12.70 | 1,747,756 | +0.14(+1.08%) |
Mar 23, 2018 | 12.85 | 12.91 | 12.52 | 12.56 | 2,189,874 | -0.30(-2.35%) |
Mar 22, 2018 | 12.94 | 13.12 | 12.86 | 12.87 | 2,192,031 | -0.12(-0.89%) |
Mar 21, 2018 | 13.10 | 13.15 | 12.93 | 12.98 | 3,023,480 | -0.14(-1.08%) |
Mar 20, 2018 | 13.21 | 13.35 | 13.08 | 13.12 | 1,580,354 | -0.09(-0.71%) |
Mar 19, 2018 | 13.31 | 13.31 | 13.12 | 13.22 | 1,186,537 | -0.10(-0.75%) |
Mar 16, 2018 | 13.24 | 13.34 | 13.17 | 13.32 | 2,541,511 | +0.10(+0.78%) |
Mar 15, 2018 | 13.25 | 13.32 | 13.10 | 13.21 | 1,491,261 | -0.03(-0.23%) |
Mar 14, 2018 | 13.24 | 13.32 | 13.18 | 13.25 | 1,206,554 | +0.01(+0.07%) |
Mar 13, 2018 | 13.40 | 13.43 | 13.11 | 13.24 | 3,245,547 | -0.22(-1.64%) |
Mar 12, 2018 | 13.47 | 13.48 | 13.35 | 13.46 | 2,140,308 | -0.02(-0.11%) |
Mar 09, 2018 | 13.46 | 13.48 | 13.29 | 13.47 | 1,864,721 | +0.15(+1.09%) |
Mar 08, 2018 | 13.37 | 13.37 | 13.21 | 13.33 | 1,369,880 | +0.00(+0.02%) |
Mar 07, 2018 | 13.32 | 13.32 | 2,259,278 | +0.14(+1.08%) | ||
Mar 06, 2018 | 13.09 | 13.23 | 12.98 | 13.18 | 1,882,280 | +0.08(+0.62%) |
Mar 05, 2018 | 12.95 | 13.18 | 12.95 | 13.10 | 2,220,913 | +0.08(+0.63%) |
Mar 02, 2018 | 12.97 | 13.03 | 12.83 | 13.02 | 2,155,149 | +0.01(+0.05%) |