Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.20 | 13.44 | 13.08 | 13.36 | 1,596,291 | +0.05(+0.38%) |
May 30, 2018 | 13.07 | 13.37 | 13.05 | 13.31 | 768,991 | +0.21(+1.60%) |
May 29, 2018 | 13.10 | 13.31 | 12.91 | 13.10 | 835,520 | +0.04(+0.31%) |
May 28, 2018 | 13.05 | 13.28 | 13.00 | 13.06 | 294,476 | -0.18(-1.36%) |
May 25, 2018 | 13.26 | 13.58 | 12.73 | 13.24 | 1,707,606 | -0.14(-1.05%) |
May 24, 2018 | 13.58 | 13.76 | 13.34 | 13.38 | 1,111,099 | -0.37(-2.69%) |
May 23, 2018 | 13.95 | 14.11 | 13.75 | 13.75 | 643,004 | -0.34(-2.41%) |
May 22, 2018 | 14.36 | 14.69 | 14.06 | 14.09 | 1,593,819 | -0.16(-1.12%) |
May 18, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.02(-0.14%) | |
May 17, 2018 | 13.83 | 14.33 | 13.78 | 14.27 | 1,808,270 | +0.52(+3.78%) |
May 16, 2018 | 13.57 | 13.81 | 13.47 | 13.75 | 986,966 | +0.17(+1.25%) |
May 15, 2018 | 13.46 | 13.64 | 13.33 | 13.58 | 1,525,935 | +0.10(+0.74%) |
May 14, 2018 | 13.44 | 13.60 | 13.44 | 13.48 | 679,867 | +0.15(+1.13%) |
May 11, 2018 | 13.39 | 13.50 | 13.29 | 13.33 | 732,881 | -0.05(-0.37%) |
May 10, 2018 | 13.63 | 13.72 | 13.33 | 13.38 | 1,024,770 | -0.21(-1.55%) |
May 09, 2018 | 13.74 | 13.85 | 13.54 | 13.59 | 1,474,228 | +0.03(+0.22%) |
May 08, 2018 | 13.63 | 13.67 | 13.17 | 13.56 | 1,481,160 | -0.06(-0.44%) |
May 07, 2018 | 13.81 | 13.83 | 13.56 | 13.62 | 1,401,007 | -0.04(-0.29%) |
May 04, 2018 | 13.99 | 14.07 | 13.61 | 13.66 | 1,186,213 | -0.37(-2.64%) |
May 03, 2018 | 14.40 | 14.55 | 13.99 | 14.03 | 1,584,460 | -0.49(-3.37%) |
May 02, 2018 | 14.17 | 14.62 | 14.10 | 14.52 | 867,896 | +0.27(+1.89%) |
May 01, 2018 | 14.28 | 14.40 | 13.97 | 14.25 | 1,246,525 | -0.07(-0.49%) |
Apr 30, 2018 | 14.60 | 14.69 | 14.31 | 14.32 | 1,120,954 | -0.40(-2.72%) |
Apr 27, 2018 | 14.57 | 14.87 | 14.57 | 14.72 | 511,608 | -0.09(-0.61%) |
Apr 26, 2018 | 14.85 | 15.15 | 14.73 | 14.81 | 1,004,864 | +0.06(+0.41%) |
Apr 25, 2018 | 14.36 | 14.93 | 14.31 | 14.75 | 1,123,163 | +0.34(+2.36%) |
Apr 24, 2018 | 14.30 | 14.55 | 14.20 | 14.41 | 1,101,060 | +0.12(+0.84%) |
Apr 23, 2018 | 13.95 | 14.35 | 13.85 | 14.29 | 3,530,486 | +0.28(+2.00%) |
Apr 20, 2018 | 14.47 | 14.48 | 13.93 | 14.01 | 1,167,801 | -0.50(-3.45%) |
Apr 19, 2018 | 14.48 | 14.91 | 14.46 | 14.51 | 1,412,391 | +0.07(+0.48%) |
Apr 18, 2018 | 14.13 | 14.49 | 14.13 | 14.44 | 1,013,879 | +0.52(+3.74%) |
Apr 17, 2018 | 13.91 | 14.05 | 13.75 | 13.92 | 1,357,146 | -0.01(-0.07%) |
Apr 16, 2018 | 14.63 | 14.63 | 13.85 | 13.93 | 1,618,494 | -0.70(-4.78%) |
Apr 13, 2018 | 15.08 | 15.25 | 14.62 | 14.63 | 1,682,555 | -0.40(-2.66%) |
Apr 12, 2018 | 14.97 | 15.15 | 14.64 | 15.03 | 1,461,417 | +0.11(+0.74%) |
Apr 11, 2018 | 14.42 | 15.09 | 14.35 | 14.92 | 2,681,002 | +0.54(+3.76%) |
Apr 10, 2018 | 14.13 | 14.58 | 14.13 | 14.38 | 1,008,330 | +0.41(+2.93%) |
Apr 09, 2018 | 14.27 | 14.45 | 13.96 | 13.97 | 871,414 | -0.21(-1.48%) |
Apr 06, 2018 | 14.48 | 14.64 | 14.09 | 14.18 | 1,392,910 | -0.35(-2.41%) |
Apr 05, 2018 | 14.06 | 14.63 | 13.95 | 14.53 | 1,207,157 | +0.48(+3.42%) |
Apr 04, 2018 | 13.92 | 14.06 | 13.76 | 14.05 | 872,866 | -0.04(-0.28%) |
Apr 03, 2018 | 13.93 | 14.13 | 13.80 | 14.09 | 829,244 | +0.19(+1.37%) |
Apr 02, 2018 | 13.94 | 13.94 | 13.68 | 13.90 | 698,198 | -0.14(-1.00%) |
Mar 29, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.34(+2.48%) | |
Mar 28, 2018 | 13.87 | 13.92 | 13.49 | 13.70 | 1,210,503 | -0.27(-1.93%) |
Mar 27, 2018 | 13.88 | 14.08 | 13.85 | 13.97 | 2,103,395 | +0.11(+0.79%) |
Mar 26, 2018 | 13.75 | 13.98 | 13.62 | 13.86 | 934,072 | +0.25(+1.84%) |
Mar 23, 2018 | 13.54 | 13.98 | 13.44 | 13.61 | 1,687,248 | +0.15(+1.11%) |
Mar 22, 2018 | 13.26 | 13.51 | 13.15 | 13.46 | 964,225 | +0.08(+0.60%) |
Mar 21, 2018 | 13.13 | 13.48 | 13.07 | 13.38 | 1,483,992 | +0.31(+2.37%) |
Mar 20, 2018 | 12.93 | 13.12 | 12.91 | 13.07 | 1,151,870 | +0.22(+1.71%) |
Mar 19, 2018 | 13.17 | 13.26 | 12.83 | 12.85 | 596,795 | -0.35(-2.65%) |
Mar 16, 2018 | 12.73 | 13.35 | 12.73 | 13.20 | 3,668,990 | +0.49(+3.86%) |
Mar 15, 2018 | 12.72 | 12.75 | 12.46 | 12.71 | 1,750,746 | +0.02(+0.16%) |
Mar 14, 2018 | 12.79 | 12.87 | 12.60 | 12.69 | 552,389 | -0.08(-0.63%) |
Mar 13, 2018 | 12.69 | 12.95 | 12.68 | 12.77 | 740,497 | +0.12(+0.95%) |
Mar 12, 2018 | 12.76 | 12.86 | 12.56 | 12.65 | 817,032 | -0.13(-1.02%) |
Mar 09, 2018 | 12.83 | 12.90 | 12.69 | 12.78 | 836,163 | +0.06(+0.47%) |
Mar 08, 2018 | 12.61 | 12.80 | 12.58 | 12.72 | 659,734 | +0.13(+1.03%) |
Mar 07, 2018 | 12.51 | 12.59 | 1,018,033 | -0.27(-2.10%) | ||
Mar 06, 2018 | 13.02 | 13.03 | 12.77 | 12.86 | 1,051,425 | -0.11(-0.85%) |
Mar 05, 2018 | 12.51 | 13.15 | 12.45 | 12.97 | 829,763 | +0.41(+3.26%) |
Mar 02, 2018 | 12.31 | 12.64 | 12.30 | 12.56 | 1,431,516 | +0.16(+1.29%) |