Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.65 | 13.65 | 13.49 | 13.51 | 3,265,108 | -0.14(-1.04%) |
May 30, 2018 | 13.62 | 13.75 | 13.58 | 13.65 | 3,033,295 | +0.09(+0.66%) |
May 29, 2018 | 13.57 | 13.64 | 13.45 | 13.56 | 3,017,384 | -0.11(-0.80%) |
May 25, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 13.61 | 13.70 | 13.50 | 13.66 | 2,476,041 | +0.04(+0.33%) |
May 23, 2018 | 13.66 | 13.66 | 13.54 | 13.61 | 1,603,485 | -0.05(-0.38%) |
May 22, 2018 | 13.69 | 13.77 | 13.61 | 13.66 | 1,687,125 | -0.01(-0.05%) |
May 21, 2018 | 13.58 | 13.69 | 13.55 | 13.67 | 2,249,702 | +0.12(+0.90%) |
May 18, 2018 | 13.49 | 13.57 | 13.43 | 13.55 | 1,850,490 | +0.08(+0.57%) |
May 17, 2018 | 13.40 | 13.56 | 13.40 | 13.47 | 2,069,447 | +0.06(+0.43%) |
May 16, 2018 | 13.27 | 13.48 | 13.24 | 13.41 | 1,825,117 | +0.12(+0.92%) |
May 15, 2018 | 13.20 | 13.37 | 13.20 | 13.29 | 2,371,014 | +0.05(+0.34%) |
May 14, 2018 | 13.37 | 13.43 | 13.22 | 13.24 | 3,081,882 | -0.12(-0.87%) |
May 11, 2018 | 13.37 | 13.47 | 13.34 | 13.36 | 1,307,198 | -0.02(-0.14%) |
May 10, 2018 | 13.23 | 13.40 | 13.20 | 13.38 | 3,119,145 | +0.15(+1.12%) |
May 09, 2018 | 13.19 | 13.28 | 13.15 | 13.23 | 1,656,786 | +0.06(+0.49%) |
May 08, 2018 | 13.06 | 13.19 | 13.04 | 13.17 | 2,578,478 | +0.13(+0.99%) |
May 07, 2018 | 12.96 | 13.08 | 12.90 | 13.04 | 1,985,947 | +0.08(+0.65%) |
May 04, 2018 | 12.71 | 13.03 | 12.69 | 12.95 | 2,099,671 | +0.22(+1.72%) |
May 03, 2018 | 12.81 | 12.88 | 12.57 | 12.73 | 2,666,445 | -0.15(-1.20%) |
May 02, 2018 | 13.13 | 13.13 | 12.87 | 12.89 | 3,185,974 | -0.29(-2.20%) |
May 01, 2018 | 13.13 | 13.19 | 13.01 | 13.18 | 3,068,302 | +0.04(+0.34%) |
Apr 30, 2018 | 13.27 | 13.31 | 13.09 | 13.13 | 7,410,031 | -0.09(-0.68%) |
Apr 27, 2018 | 13.22 | 13.25 | 13.09 | 13.22 | 2,870,808 | +0.01(+0.10%) |
Apr 26, 2018 | 13.39 | 13.55 | 13.08 | 13.21 | 2,987,186 | -0.46(-3.34%) |
Apr 25, 2018 | 13.71 | 13.72 | 13.57 | 13.67 | 3,774,450 | -0.04(-0.28%) |
Apr 24, 2018 | 13.82 | 13.88 | 13.64 | 13.71 | 2,001,437 | -0.12(-0.84%) |
Apr 23, 2018 | 13.89 | 13.92 | 13.76 | 13.82 | 1,623,267 | -0.02(-0.14%) |
Apr 20, 2018 | 13.93 | 13.95 | 13.78 | 13.84 | 1,960,632 | -0.03(-0.23%) |
Apr 19, 2018 | 13.91 | 13.99 | 13.81 | 13.87 | 2,769,525 | -0.02(-0.14%) |
Apr 18, 2018 | 13.93 | 14.00 | 13.89 | 13.89 | 2,807,320 | -0.01(-0.05%) |
Apr 17, 2018 | 14.09 | 14.10 | 13.86 | 13.90 | 3,168,507 | -0.16(-1.15%) |
Apr 16, 2018 | 13.93 | 14.13 | 13.84 | 14.06 | 4,129,794 | +0.24(+1.77%) |
Apr 13, 2018 | 13.93 | 13.93 | 13.76 | 13.82 | 2,173,813 | -0.03(-0.19%) |
Apr 12, 2018 | 13.82 | 13.88 | 13.75 | 13.84 | 3,956,949 | +0.14(+1.03%) |
Apr 11, 2018 | 13.65 | 13.79 | 13.63 | 13.70 | 2,650,389 | -0.04(-0.28%) |
Apr 10, 2018 | 13.75 | 13.87 | 13.69 | 13.74 | 3,721,493 | +0.15(+1.14%) |
Apr 09, 2018 | 13.75 | 13.76 | 13.56 | 13.58 | 2,936,144 | -0.14(-0.99%) |
Apr 06, 2018 | 13.82 | 13.91 | 13.66 | 13.72 | 2,570,060 | -0.21(-1.48%) |
Apr 05, 2018 | 14.01 | 14.03 | 13.89 | 13.93 | 2,354,517 | -0.02(-0.14%) |
Apr 04, 2018 | 13.63 | 13.97 | 13.60 | 13.95 | 2,713,554 | +0.21(+1.50%) |
Apr 03, 2018 | 13.53 | 13.81 | 13.53 | 13.74 | 3,509,260 | +0.22(+1.62%) |
Apr 02, 2018 | 13.79 | 13.88 | 13.35 | 13.52 | 2,474,370 | -0.29(-2.10%) |
Mar 29, 2018 | 13.81 | 13.81 | 13.81 | 0 | +0.03(+0.19%) | |
Mar 28, 2018 | 13.58 | 13.83 | 13.58 | 13.78 | 2,069,846 | +0.19(+1.42%) |
Mar 27, 2018 | 13.69 | 13.77 | 13.53 | 13.59 | 2,771,473 | -0.03(-0.19%) |
Mar 26, 2018 | 13.53 | 13.64 | 13.39 | 13.62 | 2,403,860 | +0.21(+1.54%) |
Mar 23, 2018 | 13.63 | 13.73 | 13.40 | 13.41 | 2,638,725 | -0.22(-1.61%) |
Mar 22, 2018 | 13.76 | 13.91 | 13.63 | 13.63 | 3,191,636 | -0.23(-1.67%) |
Mar 21, 2018 | 13.84 | 13.98 | 13.78 | 13.86 | 1,770,973 | +0.02(+0.14%) |
Mar 20, 2018 | 13.82 | 13.88 | 13.73 | 13.84 | 1,426,029 | +0.06(+0.47%) |
Mar 19, 2018 | 13.71 | 13.80 | 13.64 | 13.78 | 3,812,227 | +0.06(+0.47%) |
Mar 16, 2018 | 13.59 | 13.78 | 13.59 | 13.71 | 10,326,484 | +0.15(+1.14%) |
Mar 15, 2018 | 13.49 | 13.60 | 13.45 | 13.56 | 4,540,392 | +0.10(+0.72%) |
Mar 14, 2018 | 13.79 | 13.84 | 13.45 | 13.46 | 4,439,658 | -0.26(-1.92%) |
Mar 13, 2018 | 13.78 | 13.82 | 13.65 | 13.73 | 3,863,450 | +0.05(+0.33%) |
Mar 12, 2018 | 13.80 | 13.80 | 13.63 | 13.68 | 4,450,973 | -0.06(-0.42%) |
Mar 09, 2018 | 13.37 | 13.76 | 13.33 | 13.74 | 5,890,224 | +0.42(+3.14%) |
Mar 08, 2018 | 13.29 | 13.35 | 13.18 | 13.32 | 3,795,420 | +0.11(+0.83%) |
Mar 07, 2018 | 13.34 | 13.21 | 5,876,630 | +0.19(+1.48%) | ||
Mar 06, 2018 | 13.14 | 13.18 | 12.99 | 13.02 | 6,366,924 | -0.08(-0.59%) |
Mar 05, 2018 | 12.89 | 13.17 | 12.88 | 13.10 | 5,657,035 | +0.20(+1.55%) |
Mar 02, 2018 | 12.64 | 12.91 | 12.54 | 12.90 | 4,638,460 | +0.20(+1.60%) |