Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.77 | 13.77 | 13.61 | 13.62 | 3,237,499 | -0.14(-1.04%) |
May 30, 2018 | 13.74 | 13.86 | 13.70 | 13.77 | 3,007,647 | +0.09(+0.66%) |
May 29, 2018 | 13.69 | 13.75 | 13.56 | 13.67 | 2,991,870 | -0.11(-0.80%) |
May 25, 2018 | 13.78 | 13.78 | 13.78 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 13.73 | 13.82 | 13.62 | 13.77 | 2,455,105 | +0.05(+0.33%) |
May 23, 2018 | 13.77 | 13.77 | 13.66 | 13.73 | 1,589,927 | -0.05(-0.38%) |
May 22, 2018 | 13.81 | 13.89 | 13.73 | 13.78 | 1,672,859 | -0.01(-0.05%) |
May 21, 2018 | 13.70 | 13.81 | 13.66 | 13.78 | 2,230,679 | +0.12(+0.90%) |
May 18, 2018 | 13.60 | 13.68 | 13.55 | 13.66 | 1,834,843 | +0.08(+0.57%) |
May 17, 2018 | 13.52 | 13.67 | 13.52 | 13.58 | 2,051,948 | +0.06(+0.43%) |
May 16, 2018 | 13.38 | 13.59 | 13.35 | 13.53 | 1,809,684 | +0.12(+0.92%) |
May 15, 2018 | 13.32 | 13.48 | 13.32 | 13.40 | 2,350,965 | +0.05(+0.34%) |
May 14, 2018 | 13.48 | 13.54 | 13.33 | 13.36 | 3,055,822 | -0.12(-0.87%) |
May 11, 2018 | 13.48 | 13.58 | 13.45 | 13.47 | 1,296,145 | -0.02(-0.14%) |
May 10, 2018 | 13.34 | 13.51 | 13.31 | 13.49 | 3,092,771 | +0.15(+1.12%) |
May 09, 2018 | 13.30 | 13.40 | 13.27 | 13.34 | 1,642,776 | +0.07(+0.49%) |
May 08, 2018 | 13.17 | 13.30 | 13.15 | 13.28 | 2,556,675 | +0.13(+0.99%) |
May 07, 2018 | 13.07 | 13.19 | 13.01 | 13.15 | 1,969,154 | +0.08(+0.65%) |
May 04, 2018 | 12.82 | 13.15 | 12.80 | 13.06 | 2,081,917 | +0.22(+1.72%) |
May 03, 2018 | 12.92 | 12.99 | 12.67 | 12.84 | 2,643,898 | -0.16(-1.20%) |
May 02, 2018 | 13.25 | 13.25 | 12.98 | 13.00 | 3,159,035 | -0.29(-2.20%) |
May 01, 2018 | 13.24 | 13.30 | 13.12 | 13.29 | 3,042,357 | +0.05(+0.34%) |
Apr 30, 2018 | 13.38 | 13.43 | 13.20 | 13.25 | 7,347,374 | -0.09(-0.68%) |
Apr 27, 2018 | 13.33 | 13.36 | 13.20 | 13.34 | 2,846,533 | +0.01(+0.10%) |
Apr 26, 2018 | 13.51 | 13.67 | 13.19 | 13.32 | 2,961,928 | -0.46(-3.34%) |
Apr 25, 2018 | 13.82 | 13.84 | 13.68 | 13.78 | 3,742,534 | -0.04(-0.28%) |
Apr 24, 2018 | 13.94 | 14.00 | 13.76 | 13.82 | 1,984,514 | -0.12(-0.84%) |
Apr 23, 2018 | 14.01 | 14.04 | 13.88 | 13.94 | 1,609,541 | -0.02(-0.14%) |
Apr 20, 2018 | 14.04 | 14.07 | 13.90 | 13.96 | 1,944,054 | -0.03(-0.23%) |
Apr 19, 2018 | 14.03 | 14.11 | 13.92 | 13.99 | 2,746,107 | -0.02(-0.14%) |
Apr 18, 2018 | 14.04 | 14.12 | 14.01 | 14.01 | 2,783,582 | -0.01(-0.05%) |
Apr 17, 2018 | 14.21 | 14.22 | 13.98 | 14.02 | 3,141,715 | -0.16(-1.15%) |
Apr 16, 2018 | 14.04 | 14.25 | 13.95 | 14.18 | 4,094,874 | +0.25(+1.77%) |
Apr 13, 2018 | 14.05 | 14.05 | 13.88 | 13.93 | 2,155,432 | -0.03(-0.19%) |
Apr 12, 2018 | 13.93 | 14.00 | 13.86 | 13.96 | 3,923,491 | +0.14(+1.03%) |
Apr 11, 2018 | 13.77 | 13.91 | 13.75 | 13.82 | 2,627,978 | -0.04(-0.28%) |
Apr 10, 2018 | 13.86 | 13.99 | 13.80 | 13.86 | 3,690,025 | +0.16(+1.14%) |
Apr 09, 2018 | 13.86 | 13.88 | 13.68 | 13.70 | 2,911,317 | -0.14(-0.99%) |
Apr 06, 2018 | 13.94 | 14.03 | 13.78 | 13.84 | 2,548,328 | -0.21(-1.48%) |
Apr 05, 2018 | 14.13 | 14.15 | 14.01 | 14.04 | 2,334,608 | -0.02(-0.14%) |
Apr 04, 2018 | 13.75 | 14.09 | 13.72 | 14.06 | 2,690,609 | +0.21(+1.50%) |
Apr 03, 2018 | 13.65 | 13.93 | 13.65 | 13.86 | 3,479,587 | +0.22(+1.62%) |
Apr 02, 2018 | 13.91 | 14.00 | 13.46 | 13.64 | 2,453,447 | -0.29(-2.10%) |
Mar 29, 2018 | 13.93 | 13.93 | 13.93 | 0 | +0.03(+0.19%) | |
Mar 28, 2018 | 13.70 | 13.95 | 13.69 | 13.90 | 2,052,344 | +0.19(+1.42%) |
Mar 27, 2018 | 13.80 | 13.89 | 13.65 | 13.71 | 2,748,038 | -0.03(-0.19%) |
Mar 26, 2018 | 13.65 | 13.76 | 13.51 | 13.73 | 2,383,533 | +0.21(+1.54%) |
Mar 23, 2018 | 13.75 | 13.84 | 13.52 | 13.53 | 2,616,412 | -0.22(-1.61%) |
Mar 22, 2018 | 13.88 | 14.03 | 13.75 | 13.75 | 3,164,648 | -0.23(-1.67%) |
Mar 21, 2018 | 13.95 | 14.10 | 13.90 | 13.98 | 1,755,998 | +0.02(+0.14%) |
Mar 20, 2018 | 13.94 | 14.00 | 13.84 | 13.96 | 1,413,971 | +0.06(+0.47%) |
Mar 19, 2018 | 13.82 | 13.91 | 13.75 | 13.90 | 3,779,992 | +0.07(+0.47%) |
Mar 16, 2018 | 13.71 | 13.90 | 13.71 | 13.83 | 10,239,167 | +0.16(+1.14%) |
Mar 15, 2018 | 13.60 | 13.71 | 13.56 | 13.67 | 4,502,000 | +0.10(+0.72%) |
Mar 14, 2018 | 13.91 | 13.95 | 13.56 | 13.58 | 4,402,118 | -0.27(-1.92%) |
Mar 13, 2018 | 13.90 | 13.93 | 13.77 | 13.84 | 3,830,782 | +0.05(+0.33%) |
Mar 12, 2018 | 13.91 | 13.91 | 13.74 | 13.80 | 4,413,337 | -0.06(-0.42%) |
Mar 09, 2018 | 13.49 | 13.88 | 13.44 | 13.86 | 5,840,418 | +0.42(+3.14%) |
Mar 08, 2018 | 13.40 | 13.46 | 13.29 | 13.43 | 3,763,327 | +0.11(+0.83%) |
Mar 07, 2018 | 13.45 | 13.32 | 5,826,939 | +0.19(+1.48%) | ||
Mar 06, 2018 | 13.25 | 13.29 | 13.10 | 13.13 | 6,313,088 | -0.08(-0.59%) |
Mar 05, 2018 | 13.00 | 13.28 | 12.99 | 13.21 | 5,609,201 | +0.20(+1.55%) |
Mar 02, 2018 | 12.75 | 13.02 | 12.65 | 13.01 | 4,599,239 | +0.20(+1.60%) |