Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.58 | 13.64 | 13.31 | 13.35 | 5,351,922 | -0.18(-1.36%) |
May 30, 2018 | 13.75 | 13.76 | 13.41 | 13.54 | 4,741,222 | -0.17(-1.25%) |
May 29, 2018 | 13.74 | 13.96 | 13.60 | 13.71 | 4,207,079 | -0.16(-1.14%) |
May 25, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 14.10 | 14.18 | 13.85 | 13.88 | 5,260,397 | -0.20(-1.40%) |
May 23, 2018 | 14.51 | 14.58 | 14.05 | 14.08 | 7,578,424 | -0.37(-2.59%) |
May 22, 2018 | 14.81 | 15.08 | 14.41 | 14.45 | 3,007,657 | -0.37(-2.48%) |
May 21, 2018 | 14.92 | 14.99 | 14.79 | 14.82 | 4,524,487 | -0.03(-0.18%) |
May 18, 2018 | 14.98 | 15.01 | 14.81 | 14.84 | 3,905,669 | -0.02(-0.13%) |
May 17, 2018 | 14.62 | 14.92 | 14.62 | 14.86 | 3,567,932 | +0.17(+1.16%) |
May 16, 2018 | 14.45 | 14.72 | 14.33 | 14.69 | 3,908,586 | +0.31(+2.15%) |
May 15, 2018 | 14.38 | 14.72 | 14.34 | 14.38 | 4,710,259 | -0.30(-2.06%) |
May 14, 2018 | 14.39 | 14.78 | 14.39 | 14.69 | 6,055,590 | +0.22(+1.54%) |
May 11, 2018 | 14.29 | 14.78 | 14.29 | 14.46 | 5,426,911 | +0.09(+0.59%) |
May 10, 2018 | 16.34 | 16.42 | 14.25 | 14.38 | 11,483,173 | -1.75(-10.84%) |
May 09, 2018 | 15.93 | 16.33 | 15.80 | 16.13 | 6,260,112 | +0.29(+1.82%) |
May 08, 2018 | 15.83 | 16.08 | 15.80 | 15.84 | 4,088,870 | +0.05(+0.29%) |
May 07, 2018 | 15.68 | 15.85 | 15.59 | 15.79 | 2,685,782 | +0.19(+1.22%) |
May 04, 2018 | 15.35 | 15.69 | 15.30 | 15.60 | 2,806,579 | +0.12(+0.76%) |
May 03, 2018 | 15.40 | 15.63 | 15.32 | 15.48 | 2,919,925 | -0.01(-0.04%) |
May 02, 2018 | 15.63 | 15.74 | 15.19 | 15.49 | 4,688,174 | -0.28(-1.79%) |
May 01, 2018 | 15.15 | 15.90 | 15.15 | 15.77 | 3,632,959 | +0.39(+2.56%) |
Apr 30, 2018 | 15.43 | 15.65 | 15.26 | 15.38 | 3,644,630 | +0.07(+0.43%) |
Apr 27, 2018 | 15.44 | 15.61 | 15.07 | 15.31 | 3,128,953 | -0.24(-1.56%) |
Apr 26, 2018 | 15.61 | 15.71 | 15.22 | 15.55 | 3,437,594 | -0.02(-0.13%) |
Apr 25, 2018 | 15.53 | 15.79 | 15.22 | 15.57 | 4,068,885 | +0.05(+0.30%) |
Apr 24, 2018 | 16.56 | 16.56 | 15.41 | 15.53 | 5,332,399 | -1.04(-6.26%) |
Apr 23, 2018 | 16.62 | 16.78 | 16.41 | 16.57 | 2,169,708 | -0.01(-0.04%) |
Apr 20, 2018 | 16.71 | 16.88 | 16.47 | 16.57 | 3,338,440 | -0.12(-0.71%) |
Apr 19, 2018 | 16.76 | 16.89 | 16.31 | 16.69 | 2,129,907 | -0.06(-0.35%) |
Apr 18, 2018 | 16.70 | 16.91 | 16.59 | 16.75 | 2,596,471 | +0.05(+0.28%) |
Apr 17, 2018 | 16.72 | 16.83 | 16.49 | 16.70 | 2,305,256 | +0.16(+0.95%) |
Apr 16, 2018 | 16.26 | 16.65 | 16.13 | 16.55 | 2,454,646 | +0.34(+2.07%) |
Apr 13, 2018 | 16.38 | 16.53 | 16.09 | 16.21 | 3,422,972 | -0.14(-0.84%) |
Apr 12, 2018 | 16.41 | 16.60 | 16.28 | 16.35 | 4,177,962 | -0.06(-0.36%) |
Apr 11, 2018 | 16.69 | 16.84 | 16.16 | 16.41 | 2,968,029 | -0.38(-2.27%) |