Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.81 | 13.93 | 13.59 | 13.59 | 1,205,820 | -0.33(-2.39%) |
May 30, 2018 | 13.53 | 13.93 | 13.53 | 13.92 | 1,319,914 | +0.27(+1.99%) |
May 29, 2018 | 13.77 | 13.84 | 13.53 | 13.65 | 887,841 | -0.26(-1.90%) |
May 25, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.98 | 14.01 | 13.71 | 13.91 | 754,028 | -0.02(-0.16%) |
May 23, 2018 | 13.93 | 14.05 | 13.84 | 13.93 | 1,272,160 | -0.09(-0.65%) |
May 22, 2018 | 14.00 | 14.21 | 13.96 | 14.02 | 1,989,288 | +0.06(+0.43%) |
May 21, 2018 | 13.84 | 14.04 | 13.83 | 13.96 | 843,699 | +0.14(+1.04%) |
May 18, 2018 | 13.96 | 13.96 | 13.80 | 13.82 | 679,744 | -0.10(-0.70%) |
May 17, 2018 | 13.76 | 13.95 | 13.70 | 13.92 | 830,088 | +0.11(+0.77%) |
May 16, 2018 | 13.64 | 13.89 | 13.60 | 13.81 | 1,637,439 | +0.11(+0.77%) |
May 15, 2018 | 13.53 | 13.77 | 13.53 | 13.71 | 748,192 | +0.08(+0.61%) |
May 14, 2018 | 13.74 | 13.75 | 13.59 | 13.62 | 1,218,016 | -0.07(-0.50%) |
May 11, 2018 | 13.72 | 13.81 | 13.65 | 13.69 | 1,483,344 | -0.03(-0.22%) |
May 10, 2018 | 13.80 | 13.81 | 13.57 | 13.72 | 1,047,208 | -0.03(-0.22%) |
May 09, 2018 | 13.75 | 13.86 | 13.59 | 13.75 | 8,877,947 | +0.08(+0.55%) |
May 08, 2018 | 13.33 | 13.71 | 13.33 | 13.68 | 2,032,700 | +0.46(+3.49%) |
May 07, 2018 | 13.21 | 13.33 | 13.08 | 13.22 | 716,964 | +0.06(+0.46%) |
May 04, 2018 | 12.92 | 13.31 | 12.89 | 13.16 | 559,397 | +0.14(+1.10%) |
May 03, 2018 | 13.13 | 13.16 | 12.97 | 13.01 | 633,816 | -0.18(-1.37%) |
May 02, 2018 | 13.22 | 13.36 | 13.07 | 13.19 | 994,657 | -0.07(-0.51%) |
May 01, 2018 | 12.99 | 13.29 | 12.86 | 13.26 | 874,166 | +0.20(+1.56%) |
Apr 30, 2018 | 13.19 | 13.31 | 13.06 | 13.06 | 697,499 | -0.09(-0.69%) |
Apr 27, 2018 | 13.12 | 13.26 | 13.05 | 13.15 | 699,215 | +0.06(+0.46%) |
Apr 26, 2018 | 13.18 | 13.22 | 13.06 | 13.09 | 585,952 | -0.08(-0.63%) |
Apr 25, 2018 | 13.18 | 13.27 | 13.03 | 13.17 | 718,068 | -0.07(-0.51%) |
Apr 24, 2018 | 13.24 | 13.44 | 13.14 | 13.24 | 657,787 | +0.05(+0.40%) |
Apr 23, 2018 | 13.16 | 13.30 | 13.12 | 13.19 | 521,961 | +0.02(+0.17%) |
Apr 20, 2018 | 13.01 | 13.26 | 12.95 | 13.16 | 728,788 | +0.10(+0.80%) |
Apr 19, 2018 | 12.97 | 13.10 | 12.83 | 13.06 | 1,258,408 | +0.07(+0.58%) |
Apr 18, 2018 | 13.14 | 13.31 | 12.94 | 12.98 | 1,813,204 | -0.58(-4.26%) |
Apr 17, 2018 | 13.82 | 13.82 | 13.49 | 13.56 | 607,504 | -0.17(-1.26%) |
Apr 16, 2018 | 13.63 | 13.77 | 13.55 | 13.73 | 481,813 | +0.16(+1.16%) |
Apr 13, 2018 | 13.90 | 13.90 | 13.53 | 13.58 | 528,000 | -0.20(-1.47%) |
Apr 12, 2018 | 13.67 | 13.88 | 13.58 | 13.78 | 351,855 | +0.17(+1.27%) |
Apr 11, 2018 | 13.54 | 13.64 | 13.49 | 13.61 | 492,760 | -0.05(-0.38%) |
Apr 10, 2018 | 13.56 | 13.73 | 13.43 | 13.66 | 1,025,745 | +0.31(+2.36%) |
Apr 09, 2018 | 13.50 | 13.64 | 13.34 | 13.34 | 1,071,604 | -0.08(-0.61%) |
Apr 06, 2018 | 13.43 | 740,641 | -0.38(-2.77%) | |||
Apr 05, 2018 | 13.79 | 13.84 | 13.66 | 13.81 | 503,897 | +0.08(+0.55%) |
Apr 04, 2018 | 13.31 | 13.79 | 13.31 | 13.73 | 636,329 | +0.25(+1.89%) |
Apr 03, 2018 | 13.42 | 13.52 | 13.30 | 13.48 | 1,162,479 | +0.13(+1.01%) |
Apr 02, 2018 | 13.62 | 13.72 | 13.18 | 13.34 | 599,388 | -0.29(-2.14%) |
Mar 29, 2018 | 13.64 | 13.64 | 13.64 | 0 | +0.06(+0.44%) | |
Mar 28, 2018 | 13.40 | 13.69 | 13.32 | 13.58 | 535,033 | +0.17(+1.29%) |
Mar 27, 2018 | 13.76 | 13.85 | 13.35 | 13.40 | 702,343 | -0.28(-2.03%) |
Mar 26, 2018 | 13.42 | 13.69 | 13.33 | 13.68 | 609,367 | +0.49(+3.69%) |
Mar 23, 2018 | 13.80 | 13.83 | 13.18 | 13.19 | 1,172,953 | -0.58(-4.19%) |
Mar 22, 2018 | 14.09 | 14.22 | 13.75 | 13.77 | 703,023 | -0.45(-3.16%) |
Mar 21, 2018 | 14.22 | 14.40 | 14.11 | 14.22 | 360,462 | -0.01(-0.05%) |
Mar 20, 2018 | 14.39 | 14.42 | 14.20 | 14.23 | 421,524 | -0.11(-0.78%) |
Mar 19, 2018 | 14.46 | 14.50 | 14.13 | 14.34 | 507,352 | -0.14(-0.98%) |
Mar 16, 2018 | 14.32 | 14.51 | 14.27 | 14.48 | 2,306,457 | +0.24(+1.68%) |
Mar 15, 2018 | 14.21 | 14.24 | 14.09 | 14.24 | 589,708 | +0.10(+0.74%) |
Mar 14, 2018 | 14.37 | 14.42 | 14.06 | 14.14 | 810,272 | -0.28(-1.92%) |
Mar 13, 2018 | 14.57 | 14.57 | 14.32 | 14.41 | 857,466 | -0.05(-0.36%) |
Mar 12, 2018 | 14.32 | 14.60 | 14.32 | 14.47 | 789,518 | +0.09(+0.63%) |
Mar 09, 2018 | 14.29 | 14.43 | 14.16 | 14.38 | 470,354 | +0.26(+1.86%) |
Mar 08, 2018 | 14.42 | 14.42 | 14.03 | 14.12 | 658,346 | -0.23(-1.62%) |
Mar 07, 2018 | 14.11 | 14.41 | 14.11 | 14.35 | 782,874 | +0.13(+0.90%) |
Mar 06, 2018 | 14.13 | 14.32 | 13.91 | 14.22 | 766,715 | +0.19(+1.34%) |
Mar 05, 2018 | 13.66 | 14.10 | 13.51 | 14.03 | 446,303 | +0.26(+1.90%) |
Mar 02, 2018 | 13.47 | 13.81 | 13.34 | 13.77 | 569,525 | +0.23(+1.72%) |