Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.75 | 14.83 | 14.57 | 14.61 | 2,126,552 | -0.16(-1.10%) |
May 30, 2018 | 14.38 | 14.87 | 14.28 | 14.77 | 1,984,809 | +0.35(+2.45%) |
May 29, 2018 | 14.30 | 14.51 | 14.14 | 14.42 | 1,458,918 | +0.11(+0.76%) |
May 25, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.10(+0.72%) | |
May 24, 2018 | 14.30 | 14.35 | 14.12 | 14.21 | 1,098,107 | -0.02(-0.14%) |
May 23, 2018 | 14.14 | 14.29 | 14.10 | 14.23 | 914,104 | +0.12(+0.82%) |
May 22, 2018 | 14.11 | 14.19 | 13.96 | 14.11 | 1,425,484 | -0.03(-0.24%) |
May 21, 2018 | 13.87 | 14.26 | 13.60 | 14.15 | 1,984,804 | +0.36(+2.61%) |
May 18, 2018 | 13.76 | 13.88 | 13.71 | 13.79 | 2,029,469 | +0.08(+0.60%) |
May 17, 2018 | 13.73 | 13.86 | 13.67 | 13.71 | 1,163,741 | +0.02(+0.15%) |
May 16, 2018 | 13.63 | 13.88 | 13.62 | 13.69 | 1,796,406 | +0.06(+0.45%) |
May 15, 2018 | 13.77 | 13.88 | 13.56 | 13.62 | 2,703,411 | -0.26(-1.86%) |
May 14, 2018 | 14.09 | 14.12 | 13.83 | 13.88 | 1,974,865 | -0.21(-1.50%) |
May 11, 2018 | 14.31 | 14.40 | 14.04 | 14.09 | 1,348,602 | -0.31(-2.12%) |
May 10, 2018 | 14.45 | 14.52 | 14.33 | 14.40 | 1,757,033 | +0.00(+0.00%) |
May 09, 2018 | 14.17 | 14.52 | 14.15 | 14.40 | 2,112,976 | +0.23(+1.63%) |
May 08, 2018 | 14.35 | 14.39 | 14.05 | 14.17 | 1,810,930 | -0.18(-1.28%) |
May 07, 2018 | 14.26 | 14.47 | 14.15 | 14.35 | 2,531,738 | +0.23(+1.64%) |
May 04, 2018 | 13.77 | 14.24 | 13.77 | 14.12 | 2,600,224 | +0.35(+2.57%) |
May 03, 2018 | 13.76 | 13.83 | 13.63 | 13.77 | 3,183,965 | -0.07(-0.54%) |
May 02, 2018 | 13.54 | 14.03 | 13.50 | 13.84 | 11,300,821 | -1.33(-8.78%) |
May 01, 2018 | 14.92 | 15.20 | 14.86 | 15.18 | 2,639,133 | +0.25(+1.69%) |
Apr 30, 2018 | 15.09 | 15.16 | 14.85 | 14.92 | 6,742,709 | -0.14(-0.90%) |
Apr 27, 2018 | 14.69 | 15.15 | 14.69 | 15.06 | 2,297,923 | +0.41(+2.78%) |
Apr 26, 2018 | 14.45 | 14.79 | 14.37 | 14.65 | 1,805,270 | +0.35(+2.43%) |
Apr 25, 2018 | 14.33 | 14.41 | 14.20 | 14.30 | 1,959,559 | -0.05(-0.33%) |
Apr 24, 2018 | 14.31 | 14.55 | 14.16 | 14.35 | 3,619,370 | +0.04(+0.28%) |
Apr 23, 2018 | 14.42 | 14.55 | 14.28 | 14.31 | 1,641,530 | -0.09(-0.60%) |
Apr 20, 2018 | 14.82 | 15.02 | 14.39 | 14.40 | 1,672,764 | -0.38(-2.58%) |
Apr 19, 2018 | 15.21 | 15.31 | 14.69 | 14.78 | 2,004,088 | -0.45(-2.99%) |
Apr 18, 2018 | 15.29 | 15.36 | 15.20 | 15.23 | 1,139,830 | -0.03(-0.18%) |
Apr 17, 2018 | 15.19 | 15.38 | 15.10 | 15.26 | 1,691,425 | +0.09(+0.62%) |
Apr 16, 2018 | 15.24 | 15.37 | 15.13 | 15.17 | 1,281,685 | -0.01(-0.04%) |
Apr 13, 2018 | 15.15 | 15.19 | 15.01 | 15.17 | 1,654,788 | +0.03(+0.18%) |
Apr 12, 2018 | 15.31 | 15.36 | 15.12 | 15.15 | 1,939,339 | -0.19(-1.22%) |
Apr 11, 2018 | 15.39 | 15.59 | 15.32 | 15.33 | 877,927 | -0.05(-0.35%) |
Apr 10, 2018 | 15.23 | 15.39 | 15.09 | 15.39 | 1,196,388 | +0.25(+1.68%) |
Apr 09, 2018 | 15.25 | 15.30 | 15.03 | 15.13 | 1,257,670 | -0.11(-0.70%) |
Apr 06, 2018 | 15.54 | 15.60 | 15.21 | 15.24 | 1,115,515 | -0.27(-1.73%) |
Apr 05, 2018 | 15.40 | 15.52 | 15.28 | 15.51 | 930,204 | +0.10(+0.65%) |
Apr 04, 2018 | 15.01 | 15.52 | 14.97 | 15.41 | 3,653,729 | +0.33(+2.17%) |
Apr 03, 2018 | 14.85 | 15.29 | 14.83 | 15.08 | 2,437,430 | +0.25(+1.72%) |
Apr 02, 2018 | 14.74 | 15.21 | 14.69 | 14.83 | 3,093,263 | +0.11(+0.73%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | -0.50(-3.30%) | |
Mar 28, 2018 | 14.94 | 15.39 | 14.89 | 15.22 | 2,655,811 | +0.37(+2.48%) |
Mar 27, 2018 | 14.77 | 14.99 | 14.38 | 14.85 | 3,867,537 | +0.03(+0.18%) |
Mar 26, 2018 | 14.67 | 14.89 | 14.58 | 14.83 | 5,010,088 | +0.31(+2.17%) |
Mar 23, 2018 | 14.60 | 14.76 | 14.51 | 14.51 | 1,972,100 | -0.05(-0.37%) |
Mar 22, 2018 | 14.48 | 14.79 | 14.46 | 14.56 | 1,768,412 | +0.09(+0.65%) |
Mar 21, 2018 | 14.38 | 14.66 | 14.25 | 14.47 | 1,523,502 | +0.09(+0.60%) |
Mar 20, 2018 | 14.38 | 14.50 | 14.26 | 14.38 | 1,614,111 | +0.01(+0.05%) |
Mar 19, 2018 | 14.57 | 14.61 | 14.28 | 14.38 | 1,350,262 | -0.18(-1.24%) |
Mar 16, 2018 | 14.45 | 14.65 | 14.42 | 14.56 | 4,516,940 | +0.11(+0.74%) |
Mar 15, 2018 | 14.75 | 14.85 | 14.38 | 14.45 | 1,952,507 | -0.31(-2.13%) |
Mar 14, 2018 | 14.77 | 14.95 | 14.70 | 14.77 | 2,454,891 | +0.09(+0.59%) |
Mar 13, 2018 | 14.58 | 14.80 | 14.49 | 14.68 | 2,228,948 | +0.12(+0.83%) |
Mar 12, 2018 | 14.36 | 14.57 | 14.34 | 14.56 | 2,128,074 | +0.19(+1.35%) |
Mar 09, 2018 | 14.84 | 14.85 | 14.16 | 14.36 | 4,313,006 | -0.49(-3.29%) |
Mar 08, 2018 | 15.38 | 15.41 | 14.80 | 14.85 | 2,498,554 | -0.49(-3.18%) |
Mar 07, 2018 | 15.23 | 15.34 | 1,126,657 | -0.02(-0.13%) | ||
Mar 06, 2018 | 15.31 | 15.39 | 15.11 | 15.36 | 1,281,397 | +0.03(+0.17%) |
Mar 05, 2018 | 15.13 | 15.46 | 15.13 | 15.33 | 1,462,201 | +0.15(+0.97%) |
Mar 02, 2018 | 14.95 | 15.20 | 14.71 | 15.19 | 1,555,913 | +0.14(+0.93%) |