Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.02 | 14.03 | 13.73 | 13.76 | 1,624,830 | -0.24(-1.73%) |
May 30, 2018 | 14.14 | 14.23 | 13.98 | 14.01 | 2,003,882 | -0.04(-0.31%) |
May 29, 2018 | 13.84 | 14.11 | 13.75 | 14.05 | 1,913,452 | +0.08(+0.56%) |
May 25, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.08(-0.55%) | |
May 24, 2018 | 13.96 | 14.06 | 13.60 | 14.05 | 1,261,548 | +0.02(+0.12%) |
May 23, 2018 | 14.20 | 14.20 | 13.92 | 14.03 | 1,492,692 | -0.16(-1.16%) |
May 22, 2018 | 14.14 | 14.22 | 13.98 | 14.20 | 1,566,572 | +0.06(+0.43%) |
May 21, 2018 | 14.18 | 14.21 | 13.91 | 14.14 | 1,838,536 | -0.01(-0.06%) |
May 18, 2018 | 14.27 | 14.27 | 14.03 | 14.14 | 1,528,009 | -0.04(-0.29%) |
May 17, 2018 | 14.17 | 14.24 | 13.99 | 14.18 | 1,371,954 | +0.10(+0.68%) |
May 16, 2018 | 13.80 | 14.17 | 13.74 | 14.09 | 1,626,739 | +0.35(+2.52%) |
May 15, 2018 | 13.69 | 13.94 | 13.63 | 13.74 | 1,201,459 | +0.08(+0.57%) |
May 14, 2018 | 13.67 | 13.86 | 13.61 | 13.67 | 1,318,787 | -0.04(-0.32%) |
May 11, 2018 | 13.80 | 13.84 | 13.65 | 13.71 | 1,216,437 | -0.03(-0.25%) |
May 10, 2018 | 13.86 | 14.00 | 13.65 | 13.74 | 1,842,863 | -0.07(-0.50%) |
May 09, 2018 | 13.99 | 14.06 | 13.63 | 13.81 | 1,886,612 | -0.16(-1.11%) |
May 08, 2018 | 14.03 | 14.27 | 13.86 | 13.97 | 2,581,774 | +0.20(+1.45%) |
May 07, 2018 | 13.61 | 14.00 | 13.61 | 13.77 | 2,439,324 | +0.16(+1.14%) |
May 04, 2018 | 13.35 | 13.89 | 13.22 | 13.61 | 2,860,643 | +0.22(+1.62%) |
May 03, 2018 | 13.35 | 13.50 | 13.14 | 13.40 | 1,908,269 | +0.05(+0.39%) |
May 02, 2018 | 13.61 | 13.61 | 13.09 | 13.35 | 2,524,459 | -0.09(-0.64%) |
May 01, 2018 | 12.76 | 13.50 | 12.41 | 13.43 | 6,293,353 | +1.06(+8.53%) |
Apr 30, 2018 | 12.90 | 13.13 | 12.17 | 12.38 | 7,938,759 | -0.53(-4.09%) |
Apr 27, 2018 | 12.89 | 13.33 | 12.72 | 12.90 | 4,511,876 | +0.13(+1.02%) |
Apr 26, 2018 | 13.09 | 13.20 | 12.71 | 12.77 | 4,708,374 | -0.21(-1.60%) |
Apr 25, 2018 | 13.48 | 13.51 | 12.97 | 12.98 | 3,285,553 | -0.55(-4.09%) |
Apr 24, 2018 | 13.51 | 13.72 | 13.43 | 13.54 | 1,626,414 | +0.12(+0.90%) |
Apr 23, 2018 | 13.59 | 13.70 | 13.38 | 13.41 | 1,532,716 | -0.08(-0.58%) |
Apr 20, 2018 | 13.18 | 13.54 | 13.18 | 13.49 | 1,857,715 | +0.27(+2.03%) |
Apr 19, 2018 | 13.09 | 13.57 | 12.89 | 13.22 | 3,755,209 | -0.08(-0.59%) |
Apr 18, 2018 | 14.18 | 14.28 | 13.09 | 13.30 | 6,383,347 | -0.78(-5.53%) |
Apr 17, 2018 | 13.86 | 14.25 | 13.81 | 14.08 | 2,047,006 | +0.20(+1.43%) |
Apr 16, 2018 | 13.99 | 14.02 | 13.82 | 13.88 | 2,917,845 | -0.08(-0.56%) |
Apr 13, 2018 | 14.09 | 14.22 | 13.90 | 13.96 | 2,194,199 | -0.10(-0.74%) |
Apr 12, 2018 | 14.19 | 14.39 | 14.05 | 14.06 | 1,673,304 | -0.03(-0.25%) |
Apr 11, 2018 | 13.90 | 14.20 | 13.89 | 14.10 | 2,266,522 | +0.06(+0.43%) |
Apr 10, 2018 | 13.47 | 14.35 | 13.43 | 14.04 | 4,209,439 | +0.10(+0.68%) |
Apr 09, 2018 | 14.97 | 15.15 | 13.91 | 13.94 | 6,910,276 | -2.62(-15.83%) |
Apr 06, 2018 | 16.61 | 16.88 | 16.46 | 16.56 | 1,892,248 | -0.17(-1.03%) |
Apr 05, 2018 | 16.63 | 16.81 | 16.50 | 16.74 | 1,330,619 | +0.22(+1.31%) |
Apr 04, 2018 | 16.35 | 16.54 | 16.24 | 16.52 | 1,954,087 | -0.01(-0.05%) |
Apr 03, 2018 | 16.40 | 16.60 | 16.37 | 16.53 | 1,377,069 | +0.25(+1.54%) |
Apr 02, 2018 | 16.40 | 16.50 | 16.05 | 16.28 | 1,915,709 | -0.20(-1.21%) |
Mar 29, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.05(+0.32%) | |
Mar 28, 2018 | 16.47 | 16.61 | 16.09 | 16.43 | 1,713,933 | -0.01(-0.05%) |
Mar 27, 2018 | 16.26 | 16.89 | 16.26 | 16.44 | 2,557,356 | +0.27(+1.66%) |
Mar 26, 2018 | 16.01 | 16.20 | 15.82 | 16.17 | 2,747,426 | +0.36(+2.30%) |
Mar 23, 2018 | 16.39 | 16.50 | 15.80 | 15.80 | 3,463,644 | -0.51(-3.13%) |
Mar 22, 2018 | 16.08 | 16.69 | 16.04 | 16.31 | 3,120,128 | +0.03(+0.16%) |
Mar 21, 2018 | 15.81 | 16.47 | 15.81 | 16.29 | 3,403,689 | +0.44(+2.79%) |
Mar 20, 2018 | 16.03 | 16.14 | 15.77 | 15.85 | 1,798,301 | -0.22(-1.40%) |
Mar 19, 2018 | 15.73 | 16.16 | 15.51 | 16.07 | 2,265,478 | +0.19(+1.20%) |
Mar 16, 2018 | 16.09 | 16.32 | 15.75 | 15.88 | 3,682,745 | -0.14(-0.86%) |
Mar 15, 2018 | 16.35 | 16.48 | 15.87 | 16.02 | 3,711,313 | -0.35(-2.12%) |
Mar 14, 2018 | 17.34 | 17.36 | 16.05 | 16.37 | 5,512,086 | -0.93(-5.40%) |
Mar 13, 2018 | 17.43 | 17.82 | 17.17 | 17.30 | 3,074,023 | +0.04(+0.25%) |
Mar 12, 2018 | 19.15 | 19.15 | 16.83 | 17.26 | 7,212,251 | -1.96(-10.22%) |
Mar 09, 2018 | 18.82 | 19.29 | 18.72 | 19.22 | 1,262,069 | +0.55(+2.97%) |
Mar 08, 2018 | 18.83 | 18.90 | 18.54 | 18.67 | 1,086,459 | -0.18(-0.96%) |
Mar 07, 2018 | 18.95 | 18.85 | 2,108,654 | +0.53(+2.88%) | ||
Mar 06, 2018 | 18.02 | 18.33 | 17.91 | 18.32 | 1,723,902 | +0.32(+1.78%) |
Mar 05, 2018 | 17.83 | 18.10 | 17.63 | 18.00 | 840,590 | +0.10(+0.58%) |
Mar 02, 2018 | 17.61 | 17.92 | 17.39 | 17.90 | 1,010,251 | +0.17(+0.98%) |