Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.68 | 14.87 | 14.58 | 14.83 | 1,656,761 | +0.15(+0.99%) |
May 30, 2018 | 14.39 | 14.72 | 14.34 | 14.68 | 850,621 | +0.33(+2.28%) |
May 29, 2018 | 14.28 | 14.43 | 14.18 | 14.36 | 1,187,054 | +0.00(+0.00%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.04(+0.25%) | |
May 24, 2018 | 14.36 | 14.39 | 14.28 | 14.32 | 399,813 | -0.04(-0.25%) |
May 23, 2018 | 14.32 | 14.47 | 14.21 | 14.36 | 941,214 | +0.00(+0.00%) |
May 22, 2018 | 14.36 | 14.43 | 14.25 | 14.36 | 1,194,643 | -0.04(-0.25%) |
May 21, 2018 | 14.36 | 14.54 | 14.36 | 14.39 | 824,925 | +0.07(+0.51%) |
May 18, 2018 | 14.54 | 14.61 | 14.32 | 14.32 | 873,620 | -0.22(-1.50%) |
May 17, 2018 | 14.54 | 14.58 | 14.41 | 14.54 | 934,830 | +0.00(+0.00%) |
May 16, 2018 | 14.39 | 14.54 | 14.39 | 14.54 | 927,873 | +0.15(+1.01%) |
May 15, 2018 | 14.39 | 14.54 | 14.30 | 14.39 | 1,328,128 | -0.04(-0.25%) |
May 14, 2018 | 14.43 | 14.50 | 14.34 | 14.43 | 705,228 | +0.00(+0.00%) |
May 11, 2018 | 14.43 | 14.54 | 14.28 | 14.43 | 510,918 | +0.00(+0.00%) |
May 10, 2018 | 14.43 | 14.50 | 14.36 | 14.43 | 790,156 | +0.07(+0.51%) |
May 09, 2018 | 14.18 | 14.36 | 14.12 | 14.36 | 880,025 | +0.22(+1.54%) |
May 08, 2018 | 13.92 | 14.16 | 13.79 | 14.14 | 1,640,805 | +0.29(+2.10%) |
May 07, 2018 | 13.88 | 13.92 | 13.78 | 13.85 | 1,050,862 | -0.04(-0.26%) |
May 04, 2018 | 13.78 | 14.10 | 13.63 | 13.88 | 1,932,135 | +0.29(+2.14%) |
May 03, 2018 | 13.45 | 13.78 | 13.39 | 13.59 | 1,599,812 | +0.04(+0.27%) |
May 02, 2018 | 13.88 | 13.88 | 13.27 | 13.56 | 1,941,320 | -0.33(-2.36%) |
May 01, 2018 | 13.78 | 13.92 | 13.66 | 13.88 | 1,077,074 | +0.11(+0.79%) |
Apr 30, 2018 | 13.78 | 13.81 | 13.68 | 13.78 | 1,581,279 | +0.07(+0.53%) |
Apr 27, 2018 | 13.67 | 13.74 | 13.56 | 13.70 | 539,681 | +0.07(+0.53%) |
Apr 26, 2018 | 13.67 | 13.78 | 13.61 | 13.63 | 545,552 | +0.00(+0.00%) |
Apr 25, 2018 | 13.48 | 13.76 | 13.41 | 13.63 | 1,221,181 | +0.15(+1.08%) |
Apr 24, 2018 | 13.63 | 13.67 | 13.41 | 13.48 | 1,051,220 | -0.07(-0.54%) |
Apr 23, 2018 | 13.56 | 13.63 | 13.47 | 13.56 | 1,015,755 | +0.07(+0.54%) |
Apr 20, 2018 | 13.48 | 13.78 | 13.48 | 13.48 | 973,294 | +0.00(+0.00%) |
Apr 19, 2018 | 13.45 | 13.48 | 13.27 | 13.48 | 983,747 | +0.07(+0.54%) |
Apr 18, 2018 | 13.41 | 13.54 | 13.38 | 13.41 | 1,146,621 | +0.00(+0.00%) |
Apr 17, 2018 | 13.27 | 13.45 | 13.12 | 13.41 | 1,688,919 | +0.18(+1.37%) |
Apr 16, 2018 | 13.27 | 13.34 | 13.16 | 13.23 | 689,016 | +0.04(+0.28%) |
Apr 13, 2018 | 13.16 | 13.25 | 13.07 | 13.19 | 783,537 | +0.07(+0.55%) |
Apr 12, 2018 | 13.34 | 13.34 | 13.05 | 13.12 | 891,551 | -0.18(-1.37%) |
Apr 11, 2018 | 13.08 | 13.38 | 13.08 | 13.30 | 894,422 | +0.15(+1.11%) |
Apr 10, 2018 | 13.05 | 13.19 | 12.96 | 13.16 | 1,408,415 | +0.25(+1.97%) |
Apr 09, 2018 | 12.98 | 13.08 | 12.85 | 12.90 | 821,627 | -0.04(-0.28%) |
Apr 06, 2018 | 12.94 | 13.19 | 12.88 | 12.94 | 929,741 | -0.04(-0.28%) |
Apr 05, 2018 | 12.94 | 13.05 | 12.90 | 12.98 | 1,167,795 | +0.00(+0.00%) |
Apr 04, 2018 | 12.76 | 13.01 | 12.65 | 12.98 | 1,375,451 | +0.07(+0.56%) |
Apr 03, 2018 | 12.76 | 13.01 | 12.69 | 12.90 | 2,216,019 | +0.18(+1.43%) |
Apr 02, 2018 | 12.58 | 12.79 | 12.58 | 12.72 | 1,746,054 | +0.07(+0.57%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | -0.07(-0.57%) | |
Mar 28, 2018 | 12.58 | 12.94 | 12.54 | 12.72 | 1,189,043 | +0.17(+1.39%) |
Mar 27, 2018 | 12.51 | 12.76 | 12.39 | 12.55 | 1,317,240 | +0.04(+0.29%) |
Mar 26, 2018 | 12.62 | 12.65 | 12.19 | 12.51 | 1,470,865 | +0.04(+0.29%) |
Mar 23, 2018 | 12.58 | 12.74 | 12.48 | 12.48 | 1,254,063 | -0.11(-0.86%) |
Mar 22, 2018 | 12.55 | 12.73 | 12.43 | 12.58 | 1,659,251 | +0.00(+0.00%) |
Mar 21, 2018 | 12.33 | 12.67 | 12.31 | 12.58 | 1,443,300 | +0.25(+2.04%) |
Mar 20, 2018 | 12.15 | 12.40 | 12.01 | 12.33 | 2,322,844 | +0.18(+1.48%) |
Mar 19, 2018 | 12.22 | 12.22 | 11.86 | 12.15 | 1,052,560 | -0.07(-0.59%) |
Mar 16, 2018 | 12.22 | 12.35 | 12.17 | 12.22 | 1,883,117 | +0.07(+0.59%) |
Mar 15, 2018 | 12.37 | 12.37 | 12.06 | 12.15 | 1,551,467 | -0.22(-1.74%) |
Mar 14, 2018 | 12.48 | 12.48 | 12.33 | 12.37 | 816,179 | +0.04(+0.29%) |
Mar 13, 2018 | 12.44 | 12.48 | 12.26 | 12.33 | 1,001,388 | -0.07(-0.58%) |
Mar 12, 2018 | 12.33 | 12.48 | 12.19 | 12.40 | 1,579,189 | -0.04(-0.29%) |
Mar 09, 2018 | 12.62 | 12.62 | 12.30 | 12.44 | 1,546,134 | +0.22(+1.76%) |
Mar 08, 2018 | 12.19 | 12.22 | 12.06 | 12.22 | 678,157 | +0.11(+0.89%) |
Mar 07, 2018 | 12.22 | 12.12 | 1,001,644 | +0.25(+2.12%) | ||
Mar 06, 2018 | 12.01 | 12.01 | 11.76 | 11.86 | 1,131,990 | -0.07(-0.60%) |
Mar 05, 2018 | 11.76 | 12.03 | 11.76 | 11.94 | 1,371,749 | +0.11(+0.91%) |
Mar 02, 2018 | 11.58 | 11.88 | 11.54 | 11.83 | 1,189,317 | +0.18(+1.54%) |